Wendel

MWDP
🏛️ uk →
79.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 80.65 84.75 80.30 80.83 0.0M
2023-12-28 81.10 81.20 80.30 80.50 0.0M
2023-12-27 79.60 80.70 79.60 80.35 0.0M
2023-12-22 81.00 81.00 79.90 80.35 0.0M
2023-12-21 82.00 82.00 80.20 80.70 0.0M
2023-12-20 81.35 81.95 81.00 81.75 0.0M
2023-12-19 81.25 81.50 80.15 80.70 0.0M
2023-12-18 81.90 82.50 80.75 80.75 0.4M
2023-12-15 84.35 84.35 82.00 82.53 0.2M
2023-12-14 83.30 84.80 82.85 83.22 0.2M
2023-12-13 81.20 82.35 80.10 81.78 0.0M
2023-12-12 80.90 81.40 78.85 80.72 0.0M
2023-12-11 78.05 79.45 78.05 79.17 0.1M
2023-12-08 78.20 78.55 77.75 78.25 0.0M
2023-12-07 78.00 79.15 77.55 77.95 0.0M
2023-12-06 78.35 79.10 78.00 78.90 0.1M
2023-12-05 76.50 78.30 76.50 78.20 0.0M
2023-12-04 77.50 78.85 77.45 77.60 0.1M
2023-12-01 77.10 78.25 77.10 78.08 0.1M
2023-11-30 77.95 79.70 75.55 78.30 0.8M
2023-11-29 77.05 78.80 77.05 78.58 0.1M
2023-11-28 78.60 78.60 77.10 77.95 0.1M
2023-11-27 78.65 78.65 77.35 78.08 0.1M
2023-11-24 77.45 78.65 77.45 78.10 0.1M
2023-11-23 76.80 78.40 76.80 78.22 0.0M
2023-11-22 76.75 78.00 76.65 77.33 0.1M
2023-11-21 73.40 76.70 73.40 76.30 0.1M
2023-11-20 73.35 74.30 73.35 73.83 0.0M
2023-11-17 74.30 75.00 73.80 73.92 0.0M
2023-11-16 74.50 75.10 73.90 74.17 0.1M
2023-11-15 75.90 76.75 75.15 75.15 0.1M
2023-11-14 74.80 76.60 74.35 76.58 0.1M
2023-11-13 74.25 75.30 74.25 74.72 0.1M
2023-11-10 74.50 75.80 74.25 74.72 0.1M
2023-11-09 74.60 75.35 74.20 75.20 0.1M
2023-11-08 73.20 74.45 73.20 74.28 0.0M
2023-11-07 72.80 74.00 72.80 73.78 0.0M
2023-11-06 75.60 75.60 73.30 73.55 0.0M
2023-11-03 74.00 75.50 74.00 75.03 0.0M
2023-11-02 72.35 75.00 71.10 74.40 0.0M
2023-11-01 70.75 71.65 70.40 71.55 0.0M
2023-10-31 69.85 70.85 69.85 70.38 0.0M
2023-10-30 69.50 70.20 67.85 69.83 0.0M
2023-10-27 67.95 68.75 67.90 68.33 0.0M
2023-10-26 69.90 69.90 67.65 68.47 0.1M
2023-10-25 72.00 72.60 70.50 71.33 0.0M
2023-10-24 71.70 72.75 71.70 72.17 0.0M
2023-10-23 71.15 72.28 70.85 72.28 0.1M
2023-10-20 73.80 74.35 71.65 71.75 0.1M
2023-10-19 76.05 76.95 75.45 76.53 0.1M
2023-10-18 76.55 76.70 75.95 76.53 0.2M
2023-10-17 74.00 75.80 73.40 75.78 0.1M
2023-10-16 73.20 74.30 72.75 74.00 0.1M
2023-10-13 74.85 74.85 73.10 73.30 0.0M
2023-10-12 75.70 76.00 74.95 75.03 0.0M
2023-10-11 74.80 75.45 74.20 75.15 0.0M
2023-10-10 74.60 75.10 72.95 75.05 0.1M
2023-10-09 73.50 73.50 72.40 73.38 0.1M
2023-10-06 72.15 73.75 72.15 73.05 0.0M
2023-10-05 72.80 73.20 72.55 72.62 0.0M
2023-10-04 72.60 73.30 72.00 72.12 0.0M
2023-10-03 73.20 73.35 72.80 72.92 0.0M
2023-10-02 75.70 75.70 73.40 73.53 0.0M
2023-09-29 75.55 76.05 75.05 75.12 0.2M
2023-09-28 74.30 75.10 73.95 75.10 0.0M
2023-09-27 74.40 74.75 73.40 73.58 0.0M
2023-09-26 74.00 74.85 73.80 74.70 0.1M
2023-09-25 75.80 75.80 74.65 74.72 0.0M
2023-09-22 75.45 76.51 75.00 75.62 0.1M
2023-09-21 77.55 78.20 75.80 76.25 0.1M
2023-09-20 78.95 79.45 78.75 79.03 0.0M
2023-09-19 78.55 78.65 78.00 78.15 0.0M
2023-09-18 79.90 81.08 78.50 78.65 0.1M
2023-09-15 80.75 81.20 80.75 80.85 0.1M
2023-09-14 78.80 79.92 78.10 79.92 0.1M
2023-09-13 79.45 79.70 78.80 79.53 0.0M
2023-09-12 82.10 82.10 80.00 80.12 0.0M
2023-09-11 82.50 82.70 81.90 82.10 0.0M
2023-09-08 83.10 83.48 82.05 82.15 0.1M
2023-09-07 83.65 84.20 83.10 83.38 0.1M
2023-09-06 83.25 84.00 82.85 83.88 0.1M
2023-09-05 82.80 83.95 82.80 83.83 0.0M
2023-09-04 84.95 85.40 83.80 83.85 0.0M
2023-09-01 84.75 85.00 84.42 84.42 0.0M
2023-08-31 84.85 13,354.00 84.65 84.65 0.1M
2023-08-30 85.80 85.95 84.55 84.58 0.1M
2023-08-29 83.50 85.80 83.45 85.62 0.1M
2023-08-25 82.90 83.35 82.75 82.75 0.0M
2023-08-24 83.60 83.70 83.28 83.28 0.0M
2023-08-23 83.55 84.15 83.16 83.88 0.0M
2023-08-22 82.75 83.30 82.75 83.12 0.0M
2023-08-21 83.35 83.75 83.00 83.20 0.0M
2023-08-18 83.50 83.65 82.90 83.40 0.0M
2023-08-17 85.30 85.45 84.20 84.38 0.0M
2023-08-16 84.90 86.05 84.90 85.83 0.0M
2023-08-15 85.35 85.75 85.10 85.55 0.0M
2023-08-14 86.15 86.15 85.60 85.67 0.0M
2023-08-11 86.95 87.05 85.90 85.97 0.0M
2023-08-10 87.70 87.75 87.20 87.60 0.0M
2023-08-09 87.50 88.15 87.40 87.65 0.1M
2023-08-08 86.90 87.85 86.90 87.20 0.0M
2023-08-07 87.60 87.90 87.00 87.75 0.0M
2023-08-04 87.25 88.00 87.15 87.97 0.0M
2023-08-03 87.75 87.75 87.10 87.53 0.0M
2023-08-02 88.85 89.05 88.35 88.72 0.0M
2023-08-01 89.80 90.10 88.90 90.10 0.0M
2023-07-31 90.00 90.60 89.40 90.03 0.0M
2023-07-28 90.70 91.00 88.30 90.62 0.0M
2023-07-27 94.60 94.85 93.85 93.95 0.0M
2023-07-26 93.80 94.00 93.00 93.92 0.0M
2023-07-25 93.95 93.95 93.25 93.42 0.0M
2023-07-24 92.80 93.75 92.80 93.35 0.0M
2023-07-21 92.85 93.05 92.65 93.05 0.0M
2023-07-20 92.80 93.35 92.70 92.70 0.0M
2023-07-19 93.10 93.70 92.92 92.92 0.0M
2023-07-18 91.25 91.85 91.25 91.85 0.0M
2023-07-17 92.50 92.50 91.60 91.60 0.0M
2023-07-14 93.30 93.30 92.50 92.55 0.0M
2023-07-13 93.00 93.35 92.90 93.20 0.0M
2023-07-12 91.40 92.85 91.40 92.65 0.0M
2023-07-11 91.10 91.85 91.10 91.80 0.0M
2023-07-10 90.50 91.20 90.25 91.08 0.0M
2023-07-07 89.90 91.20 89.65 91.08 0.0M
2023-07-06 91.25 91.55 89.75 89.80 0.1M
2023-07-05 92.25 92.25 91.50 91.88 0.0M
2023-07-04 92.95 93.50 92.80 93.33 0.0M
2023-07-03 94.30 94.40 93.28 93.28 0.0M
2023-06-30 93.60 94.20 93.40 93.92 0.0M
2023-06-29 94.05 94.05 93.35 93.67 0.0M
2023-06-28 93.80 94.30 93.80 94.17 0.0M
2023-06-27 93.50 93.50 92.65 93.17 0.0M
2023-06-26 91.70 93.15 91.70 93.10 0.0M
2023-06-23 93.00 93.70 92.50 92.92 0.0M
2023-06-22 93.15 93.80 92.80 93.42 0.0M
2023-06-21 95.10 95.10 93.85 94.00 0.0M
2023-06-20 94.55 94.95 93.90 94.72 0.1M
2023-06-19 95.30 95.85 94.40 94.60 0.0M
2023-06-16 99.80 100.10 99.20 99.72 0.0M
2023-06-15 99.75 99.75 98.55 98.78 0.0M
2023-06-14 100.20 100.80 99.95 100.15 0.0M
2023-06-13 99.85 100.70 98.75 100.55 0.0M
2023-06-12 101.40 101.60 100.30 100.30 0.0M
2023-06-09 101.40 101.40 100.70 100.80 0.0M
2023-06-08 102.00 102.60 101.20 101.35 0.0M
2023-06-07 102.30 103.00 102.00 102.90 0.0M
2023-06-06 101.00 101.80 101.00 101.40 0.1M
2023-06-05 102.20 102.60 101.60 101.75 0.2M
2023-06-02 101.60 102.70 101.40 102.70 0.0M
2023-06-01 99.65 101.00 99.50 100.40 0.1M
2023-05-31 99.25 100.10 98.10 98.25 0.1M
2023-05-30 99.90 100.40 99.63 99.65 0.1M
2023-05-26 98.50 100.20 98.50 100.05 0.1M
2023-05-25 99.10 99.73 98.65 98.67 0.0M
2023-05-24 100.70 100.90 99.30 99.45 0.0M
2023-05-23 103.30 103.50 101.10 101.10 0.0M
2023-05-22 102.30 102.70 102.30 102.55 0.1M
2023-05-19 101.00 102.60 100.80 102.45 0.0M
2023-05-18 101.50 101.70 100.60 101.05 0.0M
2023-05-17 98.95 99.85 98.60 99.60 0.1M
2023-05-16 101.10 101.10 99.80 100.20 0.0M
2023-05-15 100.70 101.20 100.40 101.10 0.1M
2023-05-12 100.30 100.50 99.50 100.05 0.0M
2023-05-11 98.75 99.85 98.45 99.47 0.0M
2023-05-10 101.30 101.30 97.90 98.35 0.0M
2023-05-09 101.10 101.60 100.20 100.50 0.0M
2023-05-05 100.20 101.30 100.20 101.05 0.0M
2023-05-04 100.70 100.70 99.35 100.15 0.0M
2023-05-03 100.80 101.50 100.70 100.95 0.0M
2023-05-02 101.60 102.20 100.60 100.60 0.0M
2023-04-28 100.90 101.80 100.40 101.45 0.1M
2023-04-27 100.20 100.90 99.75 100.55 0.0M
2023-04-26 100.10 100.60 99.30 100.45 0.0M
2023-04-25 99.75 100.60 99.15 100.45 0.0M
2023-04-24 100.90 101.50 100.35 100.35 0.0M
2023-04-21 100.40 100.65 99.70 100.65 0.1M
2023-04-20 100.20 100.40 99.75 100.10 0.0M
2023-04-19 99.65 100.20 99.55 100.10 0.0M
2023-04-18 98.35 100.20 98.35 99.75 0.0M
2023-04-17 98.40 98.45 97.40 97.90 0.0M
2023-04-14 98.75 99.25 98.45 98.55 0.0M
2023-04-13 97.95 98.65 97.50 98.28 0.0M
2023-04-12 96.30 97.60 96.15 97.28 0.0M
2023-04-11 96.05 97.40 95.75 96.03 0.0M
2023-04-06 94.95 95.50 94.65 95.20 0.1M
2023-04-05 96.35 96.35 94.35 95.33 0.0M
2023-04-04 97.20 97.60 96.20 96.22 0.0M
2023-04-03 97.50 97.90 97.00 97.00 0.0M
2023-03-31 97.80 98.15 97.55 97.55 0.0M
2023-03-30 97.85 98.70 97.25 98.10 0.1M
2023-03-29 97.00 97.00 96.10 96.25 0.0M
2023-03-28 96.80 96.80 96.00 96.30 0.0M
2023-03-27 97.30 97.95 96.70 97.10 0.0M
2023-03-24 96.35 96.35 94.85 95.38 0.0M
2023-03-23 98.25 98.25 96.80 97.85 0.0M
2023-03-22 97.85 99.20 97.30 98.33 0.0M
2023-03-21 97.45 99.25 97.45 99.05 0.0M
2023-03-20 92.65 96.10 92.60 95.60 0.0M
2023-03-17 99.60 99.95 94.25 94.78 0.1M
2023-03-16 99.00 99.30 97.05 98.95 0.0M
2023-03-15 99.90 99.90 96.15 98.08 0.0M
2023-03-14 98.00 100.50 98.00 100.15 0.0M
2023-03-13 101.00 101.00 97.05 97.90 0.0M
2023-03-10 103.10 103.20 101.10 101.20 0.0M
2023-03-09 104.40 105.10 104.20 105.10 0.0M
2023-03-08 103.40 105.50 103.40 105.00 0.0M
2023-03-07 104.50 104.70 103.90 104.05 0.0M
2023-03-06 105.80 105.80 104.50 104.55 0.0M
2023-03-03 106.00 106.60 105.40 105.45 0.1M
2023-03-02 104.30 106.24 104.20 105.65 0.0M
2023-03-01 107.60 108.40 104.45 104.45 0.1M
2023-02-28 102.90 109.10 102.80 108.05 0.1M
2023-02-27 102.90 103.70 102.80 102.95 0.1M
2023-02-24 102.00 103.10 101.80 102.35 0.0M
2023-02-23 100.90 101.70 100.90 101.20 0.0M
2023-02-22 99.70 100.20 98.90 99.88 0.0M
2023-02-21 100.10 100.70 99.50 100.20 0.0M
2023-02-20 101.30 101.30 100.55 100.55 0.0M
2023-02-17 100.40 101.50 100.20 101.15 0.0M
2023-02-16 101.30 101.60 100.50 101.00 0.0M
2023-02-15 99.95 100.90 99.95 100.70 0.1M
2023-02-14 101.60 101.60 100.00 100.20 0.0M
2023-02-13 99.65 100.20 99.55 100.10 0.0M
2023-02-10 100.20 100.20 98.80 99.35 0.0M
2023-02-09 101.20 101.70 100.70 100.75 0.2M
2023-02-08 100.50 100.80 100.30 100.30 0.1M
2023-02-07 99.80 100.10 99.45 99.60 0.0M
2023-02-06 99.85 100.20 99.65 100.03 0.0M
2023-02-03 99.70 99.80 98.20 99.47 0.0M
2023-02-02 97.25 100.10 97.25 100.03 0.1M
2023-02-01 97.05 97.45 96.22 96.22 0.0M
2023-01-31 98.30 98.35 96.35 96.40 0.1M
2023-01-30 99.40 100.10 98.15 98.90 0.0M
2023-01-27 99.25 100.10 99.10 99.72 0.0M
2023-01-26 98.50 99.20 98.45 98.97 0.0M
2023-01-25 97.70 97.85 96.70 97.17 0.0M
2023-01-24 98.25 98.70 97.35 97.50 0.0M
2023-01-23 96.50 96.95 96.15 96.78 0.0M
2023-01-20 95.55 96.50 95.53 95.53 0.0M
2023-01-19 97.65 97.65 94.92 94.92 0.0M
2023-01-18 97.50 99.15 97.50 98.47 0.0M
2023-01-17 97.30 97.90 96.85 97.72 0.0M
2023-01-16 96.60 97.25 96.07 96.97 0.0M
2023-01-13 94.95 95.80 94.95 95.22 0.0M
2023-01-12 95.30 96.00 94.85 95.10 0.0M
2023-01-11 92.75 94.40 92.75 94.25 0.0M
2023-01-10 93.15 93.40 92.35 93.10 0.0M
2023-01-09 91.95 94.20 91.90 94.10 0.0M
2023-01-06 90.10 91.30 89.80 91.30 0.0M
2023-01-05 89.10 90.65 89.10 90.05 0.0M
2023-01-04 89.90 90.35 89.75 89.85 0.0M
2023-01-03 88.30 89.85 88.30 89.50 0.0M