Wereldhave

WEHA
🏛️ uk →
18.58
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
2021-12-31 12.52 12.55 12.52 12.53 0.0M
2021-12-30 12.44 12.58 12.43 12.57 0.0M
2021-12-29 12.35 12.35 12.23 12.23 0.0M
2021-12-24 12.33 12.33 12.26 12.29 0.0M
2021-12-23 12.02 12.34 12.02 12.29 0.0M
2021-12-22 12.00 12.00 11.75 11.85 0.0M
2021-12-21 11.71 12.03 11.71 12.03 0.0M
2021-12-20 11.53 11.74 11.53 11.68 0.0M
2021-12-17 12.03 12.07 11.75 11.96 0.0M
2021-12-16 12.03 12.04 12.03 12.04 0.0M
2021-12-15 12.12 12.12 11.81 11.83 0.0M
2021-12-14 11.98 12.08 11.98 12.08 0.0M
2021-12-13 12.13 12.13 11.74 11.81 0.0M
2021-12-10 11.86 12.02 11.86 12.02 0.0M
2021-12-09 12.20 12.27 11.94 11.94 0.0M
2021-12-08 12.13 12.28 12.09 12.24 0.0M
2021-12-07 12.32 12.32 12.19 12.19 0.0M
2021-12-06 11.83 12.37 11.83 12.37 0.0M
2021-12-03 11.96 12.02 11.80 11.80 0.0M
2021-12-02 11.95 12.00 11.85 11.97 0.0M
2021-12-01 12.32 12.32 12.02 12.14 0.0M
2021-11-30 11.88 12.19 11.79 11.98 0.0M
2021-11-29 12.19 12.44 12.06 12.06 0.0M
2021-11-26 12.50 12.58 12.24 12.43 0.0M
2021-11-25 12.77 13.04 12.76 13.00 0.0M
2021-11-24 12.68 12.89 12.65 12.87 0.0M
2021-11-23 12.72 12.76 12.65 12.65 0.0M
2021-11-22 12.94 12.96 12.82 12.82 0.0M
2021-11-19 13.11 13.11 12.87 12.93 0.0M
2021-11-18 13.31 13.33 13.19 13.23 0.0M
2021-11-17 13.64 13.64 13.27 13.27 0.0M
2021-11-16 13.72 13.73 13.63 13.63 0.0M
2021-11-15 13.76 13.82 13.66 13.66 0.0M
2021-11-12 13.47 13.76 13.47 13.74 0.0M
2021-11-11 14.00 14.00 13.54 13.63 0.0M
2021-11-10 14.17 14.17 14.11 14.11 0.0M
2021-11-09 14.05 14.18 14.05 14.15 0.0M
2021-11-08 14.09 14.15 13.81 14.08 0.0M
2021-11-05 13.65 14.18 13.64 14.15 0.0M
2021-11-04 13.56 13.72 13.49 13.64 0.0M
2021-11-03 13.29 13.49 13.16 13.48 0.0M
2021-11-02 13.23 13.23 13.07 13.07 0.0M
2021-11-01 13.47 13.48 13.29 13.29 0.0M
2021-10-29 13.51 13.77 13.40 13.40 0.0M
2021-10-28 13.57 13.57 13.35 13.51 0.0M
2021-10-27 13.68 13.88 13.59 13.86 0.0M
2021-10-26 13.53 13.75 13.53 13.65 0.0M
2021-10-25 13.50 13.64 13.39 13.41 0.0M
2021-10-22 13.27 13.65 13.16 13.51 0.0M
2021-10-21 12.80 12.96 12.70 12.81 0.0M
2021-10-20 12.85 12.86 12.57 12.86 0.0M
2021-10-19 12.69 12.84 12.66 12.78 0.0M
2021-10-18 12.86 12.93 12.49 12.60 0.0M
2021-10-15 12.87 13.07 12.87 12.96 0.0M
2021-10-14 12.65 12.83 12.52 12.82 0.0M
2021-10-13 12.40 12.62 12.40 12.60 0.0M
2021-10-12 12.42 12.52 12.40 12.52 0.0M
2021-10-11 12.29 12.42 12.20 12.42 0.0M
2021-10-08 12.39 12.39 12.25 12.32 0.0M
2021-10-07 12.27 12.36 12.10 12.30 0.0M
2021-10-06 12.25 12.25 12.02 12.09 0.0M
2021-10-05 12.33 12.40 12.25 12.38 0.0M
2021-10-04 12.27 12.46 12.23 12.36 0.0M
2021-10-01 11.98 12.42 11.89 12.41 0.0M
2021-09-30 12.70 12.72 12.26 12.30 0.1M
2021-09-29 12.68 12.72 12.54 12.59 0.0M
2021-09-28 13.00 13.00 12.72 12.72 0.0M
2021-09-27 12.92 13.23 12.92 13.23 0.0M
2021-09-24 12.78 12.94 12.78 12.86 0.0M
2021-09-23 12.86 12.91 12.72 12.91 0.0M
2021-09-22 12.71 12.88 12.70 12.86 0.0M
2021-09-21 12.81 12.81 12.46 12.46 0.0M
2021-09-20 12.73 12.84 12.59 12.80 0.0M
2021-09-17 12.77 13.18 12.77 12.98 0.0M
2021-09-16 12.66 12.78 12.66 12.68 0.0M
2021-09-15 12.73 12.76 12.54 12.54 0.0M
2021-09-14 12.83 12.85 12.66 12.66 0.0M
2021-09-13 12.62 12.75 12.50 12.73 0.0M
2021-09-10 12.95 12.95 12.52 12.53 0.0M
2021-09-09 12.79 12.91 12.64 12.85 0.0M
2021-09-08 12.92 13.04 12.85 12.85 0.0M
2021-09-07 13.23 13.24 13.13 13.13 0.0M
2021-09-06 13.22 13.23 13.13 13.13 0.0M
2021-09-03 13.58 13.58 13.27 13.28 0.0M
2021-09-02 13.50 13.50 13.44 13.47 0.0M
2021-09-01 13.62 13.70 13.52 13.65 0.0M
2021-08-31 13.34 13.54 13.34 13.43 0.0M
2021-08-27 13.30 13.60 13.30 13.60 0.0M
2021-08-26 13.40 13.40 13.26 13.38 0.0M
2021-08-25 13.42 13.53 13.30 13.40 0.0M
2021-08-24 13.60 13.67 13.37 13.42 0.0M
2021-08-23 13.52 13.62 13.45 13.62 0.0M
2021-08-20 13.72 13.72 13.35 13.42 0.0M
2021-08-19 13.91 13.92 13.56 13.56 0.0M
2021-08-18 14.19 14.19 13.97 14.12 0.0M
2021-08-17 14.05 14.10 14.01 14.02 0.0M
2021-08-16 14.52 14.61 14.09 14.16 0.0M
2021-08-13 14.17 14.70 14.17 14.51 0.0M
2021-08-12 14.12 14.30 14.11 14.18 0.0M
2021-08-11 14.26 14.26 14.03 14.15 0.0M
2021-08-10 14.31 14.31 13.93 14.16 0.0M
2021-08-09 14.29 14.29 14.15 14.15 0.0M
2021-08-06 14.21 14.38 14.21 14.38 0.0M
2021-08-05 14.11 14.42 14.11 14.41 0.0M
2021-08-04 14.18 14.21 14.06 14.12 0.0M
2021-08-03 13.85 14.10 13.84 14.07 0.0M
2021-08-02 14.03 14.30 14.03 14.08 0.0M
2021-07-30 14.23 14.23 13.95 13.95 0.0M
2021-07-29 14.24 14.38 14.13 14.26 0.0M
2021-07-28 14.75 14.78 14.37 14.38 0.0M
2021-07-27 14.94 15.09 14.60 14.61 0.0M
2021-07-26 14.84 15.32 14.73 15.23 0.0M
2021-07-23 14.90 15.06 14.80 14.86 0.0M
2021-07-22 14.98 15.17 14.62 14.63 0.0M
2021-07-21 14.60 14.90 14.58 14.89 0.0M
2021-07-20 13.76 14.31 13.73 14.31 0.0M
2021-07-19 14.23 14.23 13.53 13.55 0.0M
2021-07-16 14.49 14.49 14.31 14.36 0.0M
2021-07-15 14.71 14.71 14.30 14.31 0.0M
2021-07-14 14.74 14.94 14.65 14.69 0.0M
2021-07-13 15.19 15.19 14.77 14.77 0.0M
2021-07-12 15.05 15.19 14.87 15.18 0.0M
2021-07-09 14.61 15.01 14.61 15.00 0.0M
2021-07-08 14.47 14.60 14.29 14.40 0.0M
2021-07-07 14.87 14.87 14.49 14.49 0.0M
2021-07-06 14.98 15.00 14.71 14.71 0.0M
2021-07-05 14.55 14.89 14.55 14.89 0.0M
2021-07-02 14.74 14.79 14.67 14.74 0.0M
2021-07-01 14.60 14.77 14.59 14.61 0.0M
2021-06-30 14.41 14.55 14.32 14.38 0.0M
2021-06-29 14.66 14.86 14.60 14.60 0.0M
2021-06-28 15.18 15.18 14.71 14.71 0.0M
2021-06-25 15.12 15.27 15.12 15.27 0.0M
2021-06-24 15.31 15.38 15.09 15.11 0.0M
2021-06-23 15.36 15.36 15.31 15.31 0.0M
2021-06-22 15.26 15.53 15.26 15.36 0.0M
2021-06-21 14.92 15.27 14.80 15.27 0.0M
2021-06-18 15.11 15.23 14.94 14.96 0.1M
2021-06-17 15.30 15.38 15.07 15.12 0.0M
2021-06-16 16.18 16.42 15.21 15.41 0.0M
2021-06-15 15.98 16.27 15.88 16.07 0.0M
2021-06-14 15.77 15.96 15.72 15.85 0.0M
2021-06-11 15.36 15.74 15.27 15.61 0.0M
2021-06-10 15.50 15.50 15.38 15.44 0.0M
2021-06-09 15.42 15.87 15.38 15.71 0.0M
2021-06-08 15.03 15.17 14.80 15.11 0.0M
2021-06-07 14.52 14.89 14.52 14.87 0.0M
2021-06-04 14.66 14.84 14.61 14.63 0.0M
2021-06-03 14.87 14.87 14.67 14.68 0.0M
2021-06-02 14.77 14.90 14.72 14.84 0.0M
2021-06-01 14.68 14.80 14.68 14.77 0.0M
2021-05-28 14.55 14.79 14.55 14.73 0.0M
2021-05-27 14.39 14.60 14.39 14.60 0.0M
2021-05-26 14.09 14.27 14.09 14.27 0.0M
2021-05-25 14.16 14.35 14.16 14.22 0.0M
2021-05-24 13.92 14.09 13.87 14.09 0.0M
2021-05-21 13.98 14.02 13.95 13.96 0.0M
2021-05-20 14.21 14.21 13.90 13.96 0.0M
2021-05-19 14.31 14.31 13.99 14.09 0.0M
2021-05-18 14.20 14.41 14.14 14.41 0.0M
2021-05-17 14.20 14.20 14.04 14.04 0.0M
2021-05-14 13.92 14.12 13.88 14.11 0.0M
2021-05-13 13.73 13.85 13.54 13.79 0.0M
2021-05-12 14.26 14.26 14.09 14.09 0.0M
2021-05-11 14.73 14.73 14.53 14.53 0.0M
2021-05-10 14.69 15.22 14.67 15.22 0.0M
2021-05-07 14.47 14.58 14.37 14.51 0.0M
2021-05-06 14.26 14.52 14.23 14.36 0.0M
2021-05-05 14.31 14.31 14.15 14.18 0.0M
2021-05-04 14.62 14.66 14.24 14.24 0.0M
2021-04-30 14.51 14.74 14.29 14.36 0.0M
2021-04-29 14.39 14.48 14.25 14.27 0.0M
2021-04-28 14.28 14.41 14.21 14.22 0.0M
2021-04-27 14.47 14.62 14.42 14.59 0.0M
2021-04-26 14.41 14.63 14.41 14.58 0.0M
2021-04-23 14.20 14.24 14.04 14.21 0.0M
2021-04-22 14.45 14.45 14.26 14.42 0.0M
2021-04-21 14.40 14.51 14.36 14.43 0.0M
2021-04-20 14.93 14.93 14.44 14.44 0.0M
2021-04-19 15.20 15.22 14.96 14.98 0.0M
2021-04-16 14.98 15.24 14.98 15.12 0.0M
2021-04-15 14.74 14.92 14.74 14.84 0.0M
2021-04-14 14.69 14.87 14.61 14.76 0.0M
2021-04-13 14.75 14.87 14.70 14.70 0.0M
2021-04-12 14.86 15.08 14.79 14.79 0.0M
2021-04-09 15.22 15.22 15.02 15.02 0.0M
2021-04-08 15.24 15.30 15.18 15.26 0.0M
2021-04-07 15.01 15.59 15.01 15.49 0.0M
2021-04-06 14.91 15.06 14.88 14.88 0.0M
2021-04-01 14.77 14.82 14.77 14.79 0.0M
2021-03-31 14.60 14.70 14.60 14.62 0.0M
2021-03-30 14.75 14.75 14.48 14.54 0.0M
2021-03-29 14.40 14.64 14.40 14.41 0.0M
2021-03-26 14.19 14.63 14.19 14.54 0.0M
2021-03-25 14.13 14.19 13.78 14.17 0.0M
2021-03-24 13.69 14.12 13.69 14.11 0.0M
2021-03-23 14.25 14.25 13.78 13.96 0.0M
2021-03-22 14.34 14.51 14.07 14.07 0.0M
2021-03-19 14.78 14.79 14.60 14.60 0.0M
2021-03-18 14.95 15.07 14.95 14.96 0.0M
2021-03-17 15.48 15.48 15.05 15.21 0.0M
2021-03-16 15.30 15.67 15.30 15.47 0.0M
2021-03-15 15.42 15.48 15.13 15.32 0.0M
2021-03-12 15.28 15.40 15.21 15.31 0.0M
2021-03-11 15.20 15.26 15.15 15.23 0.0M
2021-03-10 14.84 15.45 14.84 15.29 0.0M
2021-03-09 14.82 15.05 14.65 14.78 0.0M
2021-03-08 14.22 14.87 14.22 14.76 0.0M
2021-03-05 14.25 14.31 14.06 14.06 0.0M
2021-03-04 14.20 14.39 14.19 14.21 0.0M
2021-03-03 14.17 14.30 14.04 14.19 0.0M
2021-03-02 14.15 14.33 13.85 13.99 0.0M
2021-03-01 13.91 14.20 13.91 14.05 0.0M
2021-02-26 13.85 14.09 13.74 13.95 0.0M
2021-02-25 13.63 14.20 13.63 14.03 0.0M
2021-02-24 13.26 13.62 13.26 13.62 0.0M
2021-02-23 12.95 13.31 12.87 13.27 0.0M
2021-02-22 12.58 12.84 12.40 12.82 0.0M
2021-02-19 12.76 12.76 12.57 12.63 0.0M
2021-02-18 12.87 12.87 12.62 12.72 0.0M
2021-02-17 12.61 13.07 12.61 12.77 0.0M
2021-02-16 12.37 12.62 12.30 12.57 0.0M
2021-02-15 11.89 12.48 11.89 12.30 0.0M
2021-02-12 11.62 12.25 11.58 11.79 0.1M
2021-02-11 11.70 11.70 11.16 11.58 0.0M
2021-02-10 11.87 12.32 11.76 11.92 0.0M
2021-02-09 11.68 11.80 11.68 11.77 0.0M
2021-02-08 11.95 11.95 11.70 11.79 0.0M
2021-02-05 11.91 11.95 11.77 11.93 0.0M
2021-02-04 11.84 12.05 11.73 11.89 0.0M
2021-02-03 12.19 12.22 11.71 11.74 0.0M
2021-02-02 12.04 12.20 11.98 12.09 0.0M
2021-02-01 12.09 12.32 12.00 12.06 0.1M
2021-01-29 12.06 12.34 12.02 12.04 0.0M
2021-01-28 11.80 12.41 11.72 12.27 0.0M
2021-01-27 11.41 12.47 11.40 11.85 0.1M
2021-01-26 10.86 11.36 10.86 11.35 0.0M
2021-01-25 11.38 11.38 10.74 10.98 0.0M
2021-01-22 11.18 11.36 11.13 11.28 0.0M
2021-01-21 11.38 11.45 11.23 11.27 0.0M
2021-01-20 11.51 11.56 11.32 11.37 0.0M
2021-01-19 11.70 11.74 11.39 11.39 0.0M
2021-01-18 11.71 11.71 11.56 11.64 0.0M
2021-01-15 11.55 12.10 11.55 11.79 0.0M
2021-01-14 11.21 11.57 11.21 11.53 0.0M
2021-01-13 11.21 11.25 11.12 11.16 0.0M
2021-01-12 11.15 11.35 11.09 11.29 0.0M
2021-01-11 11.30 11.30 11.09 11.09 0.1M
2021-01-08 11.16 11.61 11.14 11.46 0.0M
2021-01-07 11.07 11.10 10.96 10.99 0.0M
2021-01-06 10.91 11.05 10.85 10.96 0.0M
2021-01-05 10.60 10.94 10.60 10.75 0.0M
2021-01-04 10.94 11.02 10.61 10.61 0.0M