Wereldhave

WEHA
🏛️ uk →
18.71
Last Update: 2025-09-29
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
2024-12-31 13.83 13.84 13.78 13.81 0.0M
2024-12-30 13.85 13.90 13.76 13.81 0.0M
2024-12-27 13.74 13.88 13.76 13.78 0.0M
2024-12-24 13.72 13.80 13.74 13.76 0.0M
2024-12-23 13.76 13.78 13.68 13.72 0.0M
2024-12-20 13.60 13.82 13.46 13.51 0.2M
2024-12-19 13.60 13.58 13.52 13.57 0.0M
2024-12-18 13.60 13.74 13.40 13.64 0.0M
2024-12-17 13.66 13.68 13.62 13.66 0.0M
2024-12-16 13.70 13.78 13.62 13.76 0.0M
2024-12-13 13.81 13.78 13.70 13.72 0.0M
2024-12-12 13.68 13.88 13.62 13.66 0.0M
2024-12-11 13.81 13.92 13.70 13.87 0.0M
2024-12-10 13.97 13.90 13.82 13.89 0.0M
2024-12-09 14.14 14.20 13.72 14.16 0.0M
2024-12-06 14.10 14.26 14.13 14.16 0.0M
2024-12-05 14.06 14.22 14.02 14.08 0.0M
2024-12-04 14.06 14.20 13.88 14.10 0.0M
2024-12-03 14.08 14.16 13.96 14.06 0.0M
2024-12-02 14.00 14.20 13.90 13.89 0.0M
2024-11-29 13.93 14.02 13.90 14.00 0.0M
2024-11-28 14.00 14.04 13.96 13.97 0.0M
2024-11-27 13.95 14.20 13.80 13.85 0.0M
2024-11-26 13.91 13.90 13.82 13.93 0.0M
2024-11-25 14.21 14.20 13.86 14.18 0.0M
2024-11-22 14.00 14.16 14.06 14.04 0.0M
2024-11-21 14.08 14.08 13.98 14.06 0.0M
2024-11-20 14.04 14.04 13.99 14.08 0.0M
2024-11-19 14.04 14.10 13.92 14.10 0.0M
2024-11-18 14.18 14.20 14.00 14.14 0.0M
2024-11-15 14.10 14.12 13.98 14.00 0.0M
2024-11-14 14.00 14.04 13.86 13.89 0.0M
2024-11-13 14.02 14.02 13.84 13.93 0.0M
2024-11-12 14.18 14.18 13.92 14.12 0.0M
2024-11-11 14.27 14.28 14.14 14.23 0.0M
2024-11-08 14.10 14.18 14.04 14.10 0.0M
2024-11-07 14.08 14.12 13.96 14.10 0.0M
2024-11-06 14.21 14.28 13.98 14.25 0.0M
2024-11-05 14.00 14.20 13.94 14.04 0.0M
2024-11-04 14.18 14.20 14.06 14.16 0.0M
2024-11-01 14.23 14.30 14.18 14.21 0.0M
2024-10-31 14.40 14.44 14.12 14.40 0.0M
2024-10-30 14.42 14.62 14.36 14.42 0.0M
2024-10-29 14.65 14.62 14.42 14.61 0.0M
2024-10-28 14.65 14.66 14.60 14.65 0.0M
2024-10-25 14.63 14.66 14.54 14.61 0.0M
2024-10-24 14.73 14.74 14.50 14.67 0.0M
2024-10-23 14.65 14.72 14.62 14.67 0.0M
2024-10-22 14.73 14.86 14.66 14.86 0.0M
2024-10-21 14.86 15.00 14.88 14.94 0.0M
2024-10-18 14.94 15.00 14.86 14.86 0.0M
2024-10-17 14.96 14.96 14.76 14.94 0.0M
2024-10-16 14.96 14.96 14.86 14.88 0.0M
2024-10-15 14.77 14.96 14.78 14.90 0.0M
2024-10-14 14.96 14.94 14.74 14.90 0.0M
2024-10-11 14.63 14.94 14.78 14.71 0.0M
2024-10-10 14.80 14.78 14.62 14.80 0.0M
2024-10-09 14.69 14.78 14.70 14.71 0.0M
2024-10-08 14.75 14.78 14.60 14.75 0.0M
2024-10-07 14.86 14.86 14.74 14.84 0.0M
2024-10-04 14.90 14.94 14.84 14.84 0.0M
2024-10-03 14.94 14.94 14.84 14.94 0.0M
2024-10-02 15.09 14.98 14.76 14.96 0.0M
2024-10-01 15.01 15.04 14.88 14.96 0.0M
2024-09-30 15.09 15.08 14.86 15.03 0.0M
2024-09-27 14.90 15.24 15.04 15.01 0.0M
2024-09-26 14.92 15.10 14.96 15.03 0.0M
2024-09-25 14.96 15.08 14.32 14.94 0.0M
2024-09-24 14.90 14.92 14.84 14.88 0.0M
2024-09-23 14.61 14.88 14.80 14.80 0.0M
2024-09-20 14.94 14.94 14.76 14.80 0.0M
2024-09-19 14.48 14.88 14.75 14.82 0.0M
2024-09-18 14.75 14.84 14.64 14.80 0.0M
2024-09-17 14.86 15.00 14.78 14.98 0.0M
2024-09-16 15.01 15.08 14.74 15.01 0.0M
2024-09-13 14.61 14.98 14.76 14.73 0.0M
2024-09-12 14.77 14.78 14.66 14.69 0.0M
2024-09-11 14.84 14.84 14.62 14.80 0.0M
2024-09-10 14.63 14.86 14.64 14.65 0.0M
2024-09-09 14.50 14.70 14.50 14.56 0.0M
2024-09-06 14.29 14.68 14.24 14.25 0.0M
2024-09-05 14.21 14.42 14.22 14.23 0.0M
2024-09-04 14.00 14.22 13.96 13.95 0.0M
2024-09-03 14.29 14.30 14.06 14.27 0.0M
2024-09-02 14.18 14.30 13.60 14.18 0.0M
2024-08-30 14.21 14.22 14.08 14.10 0.0M
2024-08-29 14.23 14.28 13.98 14.21 0.0M
2024-08-28 14.25 14.36 14.18 14.23 0.0M
2024-08-27 14.21 14.28 14.14 14.25 0.0M
2024-08-26 14.30 14.34 14.14 14.30 0.0M
2024-08-23 14.02 14.20 14.06 14.12 0.0M
2024-08-22 14.00 14.26 14.08 14.21 0.0M
2024-08-21 14.08 14.20 14.02 14.06 0.0M
2024-08-20 14.16 14.10 13.96 14.04 0.0M
2024-08-19 14.06 14.12 13.76 14.04 0.0M
2024-08-16 14.08 14.08 13.94 14.04 0.0M
2024-08-15 14.04 14.08 13.90 14.10 0.0M
2024-08-14 13.97 14.00 13.86 13.97 0.0M
2024-08-13 13.97 13.98 13.80 13.91 0.0M
2024-08-12 13.97 14.02 13.84 14.00 0.0M
2024-08-09 13.81 14.06 13.76 13.78 0.0M
2024-08-08 13.81 13.84 13.62 13.76 0.0M
2024-08-07 13.70 13.86 13.66 13.76 0.0M
2024-08-06 13.49 13.68 13.44 13.53 0.3M
2024-08-05 13.47 13.58 13.22 13.34 0.0M
2024-08-02 13.89 14.04 13.66 13.78 0.0M
2024-08-01 13.93 13.94 13.72 13.87 0.0M
2024-07-31 13.87 13.96 13.84 13.81 0.0M
2024-07-30 13.57 13.78 13.70 13.68 0.0M
2024-07-29 13.95 13.90 13.68 13.85 0.0M
2024-07-26 13.89 13.90 13.82 13.83 0.0M
2024-07-25 13.93 13.90 13.48 13.85 0.0M
2024-07-24 14.21 14.10 13.90 14.04 0.0M
2024-07-23 13.81 14.40 13.66 14.31 0.0M
2024-07-22 13.41 13.64 13.50 13.53 0.0M
2024-07-19 13.60 13.64 13.46 13.60 0.0M
2024-07-18 13.60 13.62 13.52 13.64 0.0M
2024-07-17 13.74 13.72 13.58 13.62 0.0M
2024-07-16 13.43 13.74 13.56 13.60 0.0M
2024-07-15 13.68 13.74 13.50 13.60 0.0M
2024-07-12 13.64 13.66 13.54 13.60 0.0M
2024-07-11 13.20 13.64 13.22 13.28 0.0M
2024-07-10 13.20 13.26 13.10 13.22 0.0M
2024-07-09 13.30 13.32 13.16 13.24 0.0M
2024-07-08 13.30 13.54 13.34 13.43 0.0M
2024-07-05 13.43 13.46 13.34 13.41 0.0M
2024-07-04 13.41 13.54 13.34 13.43 0.0M
2024-07-03 13.41 13.38 13.28 13.34 0.0M
2024-07-02 13.41 13.34 13.22 13.30 0.0M
2024-07-01 13.41 13.51 13.32 13.51 0.0M
2024-06-28 13.22 13.42 13.28 13.38 0.0M
2024-06-27 13.30 13.36 13.28 13.34 0.0M
2024-06-26 13.41 13.44 13.28 13.36 0.0M
2024-06-25 13.47 13.48 13.26 13.45 0.0M
2024-06-24 13.49 13.48 13.32 13.34 0.0M
2024-06-21 13.49 13.46 13.36 13.43 0.0M
2024-06-20 13.41 13.48 13.28 13.30 0.0M
2024-06-19 13.28 13.46 13.34 13.41 0.0M
2024-06-18 13.45 13.50 13.28 13.32 0.0M
2024-06-17 13.30 13.44 13.30 13.38 0.0M
2024-06-14 13.26 13.58 13.30 13.57 0.0M
2024-06-13 13.55 13.70 13.54 13.68 0.0M
2024-06-12 13.85 13.60 13.32 13.32 0.0M
2024-06-11 13.43 13.66 13.32 13.64 0.0M
2024-06-10 13.74 13.80 13.68 13.74 0.0M
2024-06-07 13.91 13.90 13.76 13.87 0.0M
2024-06-06 14.02 13.96 13.84 13.91 0.0M
2024-06-05 14.00 14.00 13.94 13.95 0.0M
2024-06-04 13.93 14.18 14.00 14.14 0.1M
2024-06-03 14.21 14.18 13.92 14.10 0.0M
2024-05-31 13.93 14.00 13.86 13.89 0.0M
2024-05-30 13.83 13.86 13.66 13.66 0.0M
2024-05-29 13.49 13.80 13.52 13.76 0.0M
2024-05-28 13.81 13.92 13.80 13.85 0.0M
2024-05-27 13.81 13.96 13.72 13.76 0.0M
2024-05-24 13.68 13.98 13.64 13.72 0.3M
2024-05-23 13.70 13.74 13.56 13.60 0.0M
2024-05-22 13.70 13.70 13.42 13.47 0.0M
2024-05-21 13.60 13.52 13.46 13.47 0.0M
2024-05-20 13.49 13.66 13.48 13.64 0.2M
2024-05-17 13.60 13.78 13.64 13.78 0.0M
2024-05-16 13.93 13.80 13.72 13.72 0.0M
2024-05-15 13.81 13.74 13.48 13.60 0.0M
2024-05-14 13.51 13.74 13.52 13.70 0.0M
2024-05-13 13.89 13.94 13.78 13.87 0.0M
2024-05-10 13.91 13.98 13.82 13.91 0.0M
2024-05-09 13.87 13.86 13.76 13.76 0.0M
2024-05-08 13.74 13.87 13.64 13.87 0.0M
2024-05-07 13.81 13.80 13.62 13.64 0.0M
2024-05-06 13.60 13.60 13.46 13.56 0.2M
2024-05-03 13.20 13.50 13.20 13.36 0.0M
2024-05-02 13.32 13.26 12.94 13.01 0.0M
2024-05-01 13.08 13.09 13.09 13.09 0.0M
2024-04-30 13.08 13.20 13.04 13.09 0.0M
2024-04-29 13.17 13.14 12.92 13.05 0.0M
2024-04-26 13.30 13.34 12.90 13.15 0.0M
2024-04-25 13.15 14.26 14.12 14.25 0.0M
2024-04-24 14.40 14.60 14.32 14.42 0.0M
2024-04-23 14.50 14.58 14.36 14.42 0.0M
2024-04-22 14.44 14.44 14.28 14.37 0.0M
2024-04-19 14.40 14.08 14.00 14.02 0.0M
2024-04-18 14.21 14.10 14.02 14.02 0.0M
2024-04-17 14.10 14.12 14.00 14.06 0.0M
2024-04-16 14.21 14.22 14.04 14.04 0.0M
2024-04-15 14.29 14.24 14.12 14.16 0.0M
2024-04-12 14.21 14.28 14.10 14.18 0.0M
2024-04-11 14.35 14.30 14.00 14.14 0.0M
2024-04-10 14.25 14.44 14.10 14.29 0.0M
2024-04-09 14.29 14.40 14.20 14.23 0.0M
2024-04-08 14.33 14.48 14.24 14.29 0.0M
2024-04-05 14.33 14.36 14.22 14.35 0.0M
2024-04-04 14.29 14.40 14.33 14.33 0.0M
2024-04-03 14.35 14.33 14.24 14.33 0.0M
2024-04-02 14.21 14.60 14.28 14.42 0.0M
2024-03-28 14.50 14.49 14.09 14.16 0.0M
2024-03-27 14.17 14.15 14.01 14.09 0.0M
2024-03-26 14.11 14.08 13.96 13.97 0.0M
2024-03-25 14.26 13.89 13.72 13.78 0.0M
2024-03-22 13.80 13.95 13.74 13.81 0.0M
2024-03-21 13.84 13.85 13.61 13.77 0.0M
2024-03-20 13.51 13.55 13.45 13.54 0.0M
2024-03-19 13.60 13.72 13.50 13.72 0.0M
2024-03-18 13.76 13.74 13.48 13.66 0.0M
2024-03-15 13.65 13.64 13.48 13.48 0.0M
2024-03-14 13.41 13.78 13.45 13.61 0.0M
2024-03-13 13.53 14.00 13.51 13.78 0.0M
2024-03-12 13.85 13.92 13.72 13.82 0.0M
2024-03-11 13.87 13.89 13.63 13.76 0.0M
2024-03-08 13.76 13.80 13.59 13.73 0.0M
2024-03-07 13.71 13.78 13.50 13.54 0.0M
2024-03-06 13.65 13.69 13.45 13.53 0.0M
2024-03-05 13.45 13.54 13.41 13.42 0.0M
2024-03-04 13.51 13.61 13.38 13.60 0.0M
2024-03-01 13.58 13.58 13.37 13.39 0.0M
2024-02-29 13.36 13.48 13.15 13.39 0.0M
2024-02-28 13.42 13.46 13.20 13.42 0.0M
2024-02-27 13.51 13.42 13.28 13.31 0.0M
2024-02-26 13.51 13.46 13.21 13.31 0.0M
2024-02-23 13.33 13.51 13.31 13.45 0.0M
2024-02-22 13.51 13.56 13.35 13.51 0.2M
2024-02-21 13.49 13.63 13.41 13.61 0.0M
2024-02-20 13.55 13.76 13.51 13.60 0.0M
2024-02-19 13.74 13.75 13.49 13.59 0.0M
2024-02-16 13.53 13.52 13.35 13.44 0.0M
2024-02-15 13.45 13.46 13.22 13.23 0.0M
2024-02-14 13.46 13.46 13.13 13.26 0.0M
2024-02-13 13.31 14.19 13.25 13.58 0.0M
2024-02-12 13.93 13.75 13.27 13.49 0.0M
2024-02-09 13.25 13.51 13.36 13.49 0.0M
2024-02-08 13.43 13.70 13.40 13.57 0.0M
2024-02-07 13.75 13.66 13.41 13.56 0.0M
2024-02-06 13.48 13.59 13.43 13.55 0.0M
2024-02-05 13.71 13.79 13.49 13.77 0.0M
2024-02-02 13.58 13.79 13.55 13.76 0.0M
2024-02-01 13.65 14.01 13.57 13.66 0.0M
2024-01-31 13.96 13.90 13.79 13.89 0.0M
2024-01-30 13.91 14.07 13.84 13.96 0.0M
2024-01-29 13.81 13.99 13.89 13.93 0.0M
2024-01-26 14.00 14.06 13.91 13.97 0.0M
2024-01-25 14.00 14.09 13.88 13.96 0.0M
2024-01-24 14.17 14.03 13.81 13.88 0.0M
2024-01-23 13.83 13.96 13.72 13.88 0.0M
2024-01-22 14.00 14.11 13.86 14.02 0.1M
2024-01-19 14.37 14.19 13.87 14.03 0.0M
2024-01-18 14.11 14.18 14.03 14.11 0.0M
2024-01-17 14.17 14.28 14.04 14.17 0.0M
2024-01-16 14.35 14.29 14.14 14.19 0.0M
2024-01-15 14.24 14.55 14.22 14.48 0.0M
2024-01-12 14.35 14.55 14.39 14.44 0.0M
2024-01-11 14.43 14.71 14.24 14.67 0.0M
2024-01-10 14.60 14.78 14.52 14.61 0.0M
2024-01-09 14.51 14.70 14.57 14.57 0.0M
2024-01-08 14.67 14.67 14.39 14.57 0.0M
2024-01-05 14.58 14.67 14.50 14.59 0.0M
2024-01-04 14.36 14.63 14.36 14.52 0.0M
2024-01-03 14.67 14.76 14.43 14.60 0.0M
2024-01-02 14.52 14.66 14.48 14.62 0.0M