PWO AG

PWO
🏛️ germany →
29.20
Last Update: 2025-10-01
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
2021-12-30 31.80 32.40 31.60 31.80 0.0M
2021-12-29 32.20 32.40 31.60 32.20 0.0M
2021-12-28 31.80 32.40 31.80 32.40 0.0M
2021-12-27 32.00 32.40 31.60 32.40 0.0M
2021-12-23 32.60 33.00 31.80 32.20 0.0M
2021-12-22 32.40 32.40 31.60 32.20 0.0M
2021-12-21 32.20 32.40 31.60 32.40 0.0M
2021-12-20 32.20 32.20 30.20 32.00 0.0M
2021-12-17 33.80 33.80 32.60 32.60 0.0M
2021-12-16 32.80 34.00 32.80 34.00 0.0M
2021-12-15 33.00 33.00 32.20 32.60 0.0M
2021-12-14 33.60 34.20 32.60 32.60 0.0M
2021-12-13 33.00 33.80 33.00 33.60 0.0M
2021-12-10 32.60 33.00 32.40 32.80 0.0M
2021-12-09 33.00 33.80 32.80 33.00 0.0M
2021-12-08 32.80 33.20 32.80 33.00 0.0M
2021-12-07 32.80 33.00 32.60 33.00 0.0M
2021-12-06 33.60 33.60 32.60 33.00 0.0M
2021-12-03 32.80 33.20 32.80 33.20 0.0M
2021-12-02 32.00 32.80 32.00 32.60 0.0M
2021-12-01 31.80 32.00 30.60 31.80 0.0M
2021-11-30 31.00 31.60 31.00 31.60 0.0M
2021-11-29 31.60 31.60 31.00 31.40 0.0M
2021-11-26 31.40 31.80 30.40 30.80 0.0M
2021-11-25 32.40 32.80 31.80 32.80 0.0M
2021-11-24 32.20 32.80 31.40 32.60 0.0M
2021-11-23 32.20 32.20 32.20 32.20 0.0M
2021-11-22 32.00 34.60 32.00 32.40 0.0M
2021-11-19 32.40 32.60 32.40 32.60 0.0M
2021-11-18 32.80 32.80 32.80 32.80 0.0M
2021-11-17 33.00 33.20 32.40 33.00 0.0M
2021-11-16 33.00 33.20 32.20 32.60 0.0M
2021-11-15 33.40 34.00 32.60 33.80 0.0M
2021-11-12 33.40 33.40 33.40 33.40 0.0M
2021-11-11 33.40 34.00 32.80 33.20 0.0M
2021-11-10 32.60 34.00 32.60 34.00 0.0M
2021-11-09 32.20 32.80 31.40 32.60 0.0M
2021-11-08 31.00 32.20 31.00 31.20 0.0M
2021-11-05 31.20 32.40 31.20 31.40 0.0M
2021-11-04 30.80 32.20 30.80 31.80 0.0M
2021-11-03 27.00 30.80 27.00 30.40 0.0M
2021-11-02 26.40 26.40 26.00 26.40 0.0M
2021-11-01 27.20 27.40 26.00 26.60 0.0M
2021-10-29 26.60 26.80 26.00 26.80 0.0M
2021-10-28 26.60 26.60 26.60 26.60 0.0M
2021-10-27 26.60 26.60 26.40 26.60 0.0M
2021-10-26 26.00 26.60 26.00 26.40 0.0M
2021-10-25 26.60 26.60 26.40 26.40 0.0M
2021-10-22 27.00 27.00 26.60 26.60 0.0M
2021-10-21 26.80 27.40 26.80 27.40 0.0M
2021-10-20 26.60 26.60 26.60 26.60 0.0M
2021-10-19 27.00 27.00 26.00 26.40 0.0M
2021-10-18 27.20 27.20 26.20 26.40 0.0M
2021-10-15 27.80 27.80 27.20 27.40 0.0M
2021-10-14 27.00 27.60 27.00 27.60 0.0M
2021-10-13 26.80 27.00 26.80 26.80 0.0M
2021-10-12 26.40 26.60 26.40 26.60 0.0M
2021-10-11 27.40 27.40 26.20 26.60 0.0M
2021-10-08 26.60 27.80 26.60 27.40 0.0M
2021-10-07 26.80 27.00 26.20 27.00 0.0M
2021-10-06 27.60 27.60 27.00 27.00 0.0M
2021-10-05 28.40 28.60 27.40 28.20 0.0M
2021-10-04 28.40 28.40 28.40 28.40 0.0M
2021-10-01 28.60 29.00 28.60 28.60 0.0M
2021-09-30 28.80 28.80 28.60 28.60 0.0M
2021-09-29 29.40 29.40 29.40 29.40 0.0M
2021-09-28 29.20 29.20 28.60 29.00 0.0M
2021-09-27 28.80 29.40 28.80 28.80 0.0M
2021-09-24 29.00 30.00 28.60 30.00 0.0M
2021-09-23 29.80 29.80 29.80 29.80 0.0M
2021-09-22 29.80 29.80 29.60 29.60 0.0M
2021-09-21 29.80 29.80 29.80 29.80 0.0M
2021-09-20 29.40 29.40 28.40 29.40 0.0M
2021-09-17 29.00 29.60 29.00 29.60 0.0M
2021-09-16 29.60 29.80 29.00 29.40 0.0M
2021-09-15 30.20 30.20 29.80 29.80 0.0M
2021-09-14 30.20 30.20 29.60 29.80 0.0M
2021-09-13 30.00 30.60 30.00 30.60 0.0M
2021-09-10 30.60 31.20 30.60 30.80 0.0M
2021-09-09 30.40 30.40 30.00 30.00 0.0M
2021-09-08 30.00 30.20 30.00 30.00 0.0M
2021-09-07 30.00 30.40 30.00 30.40 0.0M
2021-09-06 30.00 30.60 30.00 30.40 0.0M
2021-09-03 30.40 30.40 30.20 30.40 0.0M
2021-09-02 30.80 31.00 30.80 31.00 0.0M
2021-09-01 31.00 31.00 30.20 30.20 0.0M
2021-08-31 31.00 31.20 30.60 30.60 0.0M
2021-08-30 30.20 30.20 30.20 30.20 0.0M
2021-08-27 30.60 30.60 30.00 30.00 0.0M
2021-08-26 31.20 31.60 30.20 30.80 0.0M
2021-08-25 30.60 31.20 30.60 31.20 0.0M
2021-08-24 30.40 30.60 30.00 30.00 0.0M
2021-08-23 31.80 31.80 30.00 30.00 0.0M
2021-08-20 30.20 31.60 30.00 31.60 0.0M
2021-08-19 31.00 31.00 29.80 29.80 0.0M
2021-08-18 29.80 31.40 29.60 30.80 0.0M
2021-08-17 29.40 29.80 29.40 29.80 0.0M
2021-08-16 29.80 29.80 29.20 29.40 0.0M
2021-08-13 28.80 29.60 28.80 29.60 0.0M
2021-08-12 30.20 30.40 28.80 29.20 0.0M
2021-08-11 30.80 30.80 29.20 30.00 0.0M
2021-08-10 31.20 31.20 30.00 30.40 0.0M
2021-08-09 30.60 31.20 30.60 31.20 0.0M
2021-08-06 30.40 30.40 29.60 29.80 0.0M
2021-08-05 30.40 30.40 29.60 30.20 0.0M
2021-08-04 31.20 31.20 30.60 30.80 0.0M
2021-08-03 30.80 30.80 30.80 30.80 0.0M
2021-08-02 31.00 31.80 30.40 30.80 0.0M
2021-07-30 30.20 30.80 30.00 30.40 0.0M
2021-07-29 29.20 30.20 29.20 30.20 0.0M
2021-07-28 28.60 29.00 28.40 29.00 0.0M
2021-07-27 28.80 28.80 28.80 28.80 0.0M
2021-07-26 28.60 28.80 28.40 28.80 0.0M
2021-07-23 29.00 29.00 29.00 29.00 0.0M
2021-07-22 28.40 29.00 28.40 29.00 0.0M
2021-07-21 28.20 28.40 28.20 28.40 0.0M
2021-07-20 28.00 28.20 27.80 27.80 0.0M
2021-07-19 29.20 29.20 27.60 28.00 0.0M
2021-07-16 29.20 29.40 29.20 29.40 0.0M
2021-07-15 29.80 29.80 29.40 29.60 0.0M
2021-07-14 29.40 29.40 29.40 29.40 0.0M
2021-07-13 29.20 29.40 29.20 29.40 0.0M
2021-07-12 29.00 29.40 28.40 29.40 0.0M
2021-07-09 29.20 29.20 27.60 28.60 0.0M
2021-07-08 30.80 30.80 29.20 29.40 0.0M
2021-07-07 31.40 32.00 30.40 30.60 0.0M
2021-07-06 30.00 31.40 30.00 30.80 0.0M
2021-07-05 29.80 29.80 29.20 29.80 0.0M
2021-07-02 31.40 31.40 29.00 30.40 0.0M
2021-07-01 31.40 31.40 31.20 31.20 0.0M
2021-06-30 31.20 31.20 31.20 31.20 0.0M
2021-06-29 30.60 30.80 30.60 30.80 0.0M
2021-06-28 31.00 31.20 31.00 31.20 0.0M
2021-06-25 31.00 31.20 30.20 31.20 0.0M
2021-06-24 31.40 31.40 31.40 31.40 0.0M
2021-06-23 31.40 32.00 30.80 30.80 0.0M
2021-06-22 31.00 32.00 31.00 31.80 0.0M
2021-06-21 31.20 31.20 30.20 30.60 0.0M
2021-06-18 31.00 31.80 30.40 31.80 0.0M
2021-06-17 31.20 31.40 31.20 31.40 0.0M
2021-06-16 33.00 33.00 30.00 31.00 0.0M
2021-06-15 33.60 33.60 32.80 32.80 0.0M
2021-06-14 33.60 33.60 33.00 33.00 0.0M
2021-06-11 33.20 33.20 33.00 33.00 0.0M
2021-06-10 33.00 33.20 32.80 33.20 0.0M
2021-06-09 34.80 34.80 33.80 33.80 0.0M
2021-06-08 34.80 34.80 33.40 34.40 0.0M
2021-06-07 34.20 34.80 34.20 34.60 0.0M
2021-06-04 34.20 34.20 33.00 33.60 0.0M
2021-06-03 34.20 34.60 34.20 34.40 0.0M
2021-06-02 34.80 34.80 34.60 34.60 0.0M
2021-06-01 35.40 35.40 33.80 34.60 0.0M
2021-05-31 34.40 35.40 34.40 35.40 0.0M
2021-05-28 33.20 34.40 33.20 33.80 0.0M
2021-05-27 35.60 35.60 32.60 33.80 0.0M
2021-05-26 35.40 36.40 34.40 35.60 0.0M
2021-05-25 34.80 37.40 34.80 35.20 0.0M
2021-05-21 31.40 33.80 31.00 33.60 0.0M
2021-05-20 30.60 31.20 30.20 31.20 0.0M
2021-05-19 30.40 30.40 29.20 29.60 0.0M
2021-05-18 30.40 30.60 30.00 30.40 0.0M
2021-05-17 30.20 30.60 29.80 30.20 0.0M
2021-05-14 31.40 31.80 31.00 31.00 0.0M
2021-05-13 30.60 31.40 30.00 31.40 0.0M
2021-05-12 29.20 31.60 29.20 30.60 0.0M
2021-05-11 29.40 30.60 29.40 29.60 0.0M
2021-05-10 29.60 30.40 29.60 29.80 0.0M
2021-05-07 29.00 30.60 29.00 30.60 0.0M
2021-05-06 28.60 29.80 28.60 29.00 0.0M
2021-05-05 29.20 30.80 29.20 29.60 0.0M
2021-05-04 29.00 30.00 28.80 28.80 0.0M
2021-05-03 28.60 29.80 28.40 28.80 0.0M
2021-04-30 26.60 27.20 26.60 26.80 0.0M
2021-04-29 26.40 26.40 26.40 26.40 0.0M
2021-04-28 26.20 26.20 25.80 26.20 0.0M
2021-04-27 26.60 26.80 26.60 26.60 0.0M
2021-04-26 27.00 27.00 25.60 26.80 0.0M
2021-04-23 26.80 27.80 26.80 27.00 0.0M
2021-04-22 26.20 26.60 26.20 26.60 0.0M
2021-04-21 26.80 26.80 26.20 26.60 0.0M
2021-04-20 26.20 26.80 26.20 26.60 0.0M
2021-04-19 26.80 26.80 26.80 26.80 0.0M
2021-04-16 26.60 26.60 26.60 26.60 0.0M
2021-04-15 26.80 26.80 26.60 26.60 0.0M
2021-04-14 26.80 26.80 26.60 26.60 0.0M
2021-04-13 26.80 26.80 26.60 26.60 0.0M
2021-04-12 27.00 27.00 27.00 27.00 0.0M
2021-04-09 26.80 27.00 26.80 26.80 0.0M
2021-04-08 26.20 26.80 26.20 26.60 0.0M
2021-04-07 26.80 26.80 26.40 26.40 0.0M
2021-04-06 26.80 26.80 26.00 26.40 0.0M
2021-04-01 26.40 26.80 25.60 26.40 0.0M
2021-03-31 25.60 26.40 25.60 26.40 0.0M
2021-03-30 24.80 25.20 24.80 25.20 0.0M
2021-03-29 25.00 25.00 25.00 25.00 0.0M
2021-03-26 24.60 25.20 24.60 25.20 0.0M
2021-03-25 25.00 25.60 25.00 25.20 0.0M
2021-03-24 25.00 25.00 24.80 24.80 0.0M
2021-03-23 25.00 25.60 24.40 24.60 0.0M
2021-03-22 24.80 24.80 24.80 24.80 0.0M
2021-03-19 24.80 25.20 24.60 24.80 0.0M
2021-03-18 24.60 25.60 24.60 25.20 0.0M
2021-03-17 25.40 25.40 24.20 24.60 0.0M
2021-03-16 25.00 25.40 25.00 25.00 0.0M
2021-03-15 25.00 25.00 24.80 24.80 0.0M
2021-03-12 24.80 24.80 24.80 24.80 0.0M
2021-03-11 24.20 24.60 24.20 24.60 0.0M
2021-03-10 24.60 24.60 24.60 24.60 0.0M
2021-03-09 24.80 25.40 24.40 24.40 0.0M
2021-03-08 25.60 25.80 24.60 25.00 0.0M
2021-03-05 25.00 25.20 25.00 25.20 0.0M
2021-03-04 24.60 25.00 24.60 25.00 0.0M
2021-03-03 24.40 24.40 24.40 24.40 0.0M
2021-03-02 24.40 24.40 24.00 24.40 0.0M
2021-03-01 24.60 24.60 24.00 24.20 0.0M
2021-02-26 24.60 25.40 24.00 24.20 0.0M
2021-02-25 23.60 25.00 23.60 24.60 0.0M
2021-02-24 24.20 24.40 23.00 23.60 0.0M
2021-02-23 23.60 24.00 23.00 24.00 0.0M
2021-02-22 23.40 23.60 22.80 23.40 0.0M
2021-02-19 23.20 23.20 22.20 23.20 0.0M
2021-02-18 23.00 23.00 23.00 23.00 0.0M
2021-02-17 23.40 23.40 22.80 23.20 0.0M
2021-02-16 24.40 24.40 23.20 23.80 0.0M
2021-02-15 23.40 24.40 23.20 24.20 0.0M
2021-02-12 24.00 24.40 24.00 24.20 0.0M
2021-02-11 24.00 24.80 24.00 24.40 0.0M
2021-02-10 23.80 24.60 23.80 24.60 0.0M
2021-02-09 24.00 24.20 23.60 24.20 0.0M
2021-02-08 22.80 24.80 22.80 24.80 0.0M
2021-02-05 23.00 23.00 23.00 23.00 0.0M
2021-02-04 22.80 23.00 22.80 23.00 0.0M
2021-02-03 22.60 22.80 22.60 22.80 0.0M
2021-02-02 23.00 23.20 23.00 23.20 0.0M
2021-02-01 22.00 22.80 21.80 22.60 0.0M
2021-01-29 22.20 22.20 22.00 22.00 0.0M
2021-01-28 22.00 23.00 22.00 22.60 0.0M
2021-01-27 22.20 22.80 22.20 22.40 0.0M
2021-01-26 22.00 23.00 22.00 22.80 0.0M
2021-01-25 22.60 22.80 22.20 22.40 0.0M
2021-01-22 22.60 22.80 22.20 22.80 0.0M
2021-01-21 23.60 23.60 23.00 23.00 0.0M
2021-01-20 24.00 24.00 23.40 23.80 0.0M
2021-01-19 23.60 23.80 23.60 23.80 0.0M
2021-01-18 24.00 24.00 23.80 23.80 0.0M
2021-01-15 24.00 24.00 23.40 23.40 0.0M
2021-01-14 24.20 24.60 24.00 24.00 0.0M
2021-01-13 24.60 24.60 24.20 24.40 0.0M
2021-01-12 24.20 24.40 24.00 24.20 0.0M
2021-01-11 24.20 24.40 23.60 24.20 0.0M
2021-01-08 25.40 25.60 23.60 24.00 0.0M
2021-01-07 24.80 27.40 24.60 25.60 0.0M
2021-01-06 22.60 24.40 21.60 24.00 0.0M
2021-01-05 20.00 22.20 20.00 21.80 0.0M
2021-01-04 19.80 20.20 19.60 20.00 0.0M