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
2023-12-29 29.60 30.20 29.60 30.00 0.0M
2023-12-28 29.00 29.20 29.00 29.20 0.0M
2023-12-27 29.40 29.60 28.40 29.00 0.0M
2023-12-22 29.60 29.80 29.40 29.80 0.0M
2023-12-21 29.80 29.80 29.60 29.80 0.0M
2023-12-20 30.00 30.00 29.80 30.00 0.0M
2023-12-19 30.40 30.60 30.40 30.60 0.0M
2023-12-18 29.80 30.40 29.80 30.40 0.0M
2023-12-15 30.40 30.40 30.40 30.40 0.0M
2023-12-14 30.20 30.60 30.00 30.00 0.0M
2023-12-13 29.60 30.20 29.60 30.20 0.0M
2023-12-12 29.60 30.20 29.60 30.20 0.0M
2023-12-11 30.20 30.20 29.80 30.00 0.0M
2023-12-08 30.00 30.40 29.20 30.20 0.0M
2023-12-07 30.00 30.40 30.00 30.40 0.0M
2023-12-06 29.80 30.20 29.80 30.20 0.0M
2023-12-05 30.20 30.20 30.00 30.20 0.0M
2023-12-04 29.40 30.40 29.40 30.00 0.0M
2023-12-01 30.20 30.20 29.80 29.80 0.0M
2023-11-30 29.60 29.60 29.60 29.60 0.0M
2023-11-29 29.80 29.80 29.00 29.00 0.0M
2023-11-28 30.00 30.00 30.00 30.00 0.0M
2023-11-27 30.00 30.00 30.00 30.00 0.0M
2023-11-24 30.00 30.00 30.00 30.00 0.0M
2023-11-23 30.00 30.00 30.00 30.00 0.0M
2023-11-22 30.60 30.60 30.00 30.40 0.0M
2023-11-21 30.40 30.80 30.40 30.80 0.0M
2023-11-20 31.40 31.60 30.60 31.00 0.0M
2023-11-17 30.40 31.80 30.20 31.80 0.0M
2023-11-16 30.60 30.60 30.60 30.60 0.0M
2023-11-15 30.40 30.80 30.40 30.80 0.0M
2023-11-14 30.00 30.20 30.00 30.20 0.0M
2023-11-13 30.00 30.60 30.00 30.60 0.0M
2023-11-10 30.20 30.20 29.40 29.40 0.0M
2023-11-09 30.20 30.20 30.20 30.20 0.0M
2023-11-08 30.00 30.00 30.00 30.00 0.0M
2023-11-07 29.60 29.80 29.60 29.80 0.0M
2023-11-06 30.00 30.00 30.00 30.00 0.0M
2023-11-03 30.20 30.20 29.80 29.80 0.0M
2023-11-02 30.80 30.80 30.80 30.80 0.0M
2023-11-01 30.20 30.40 30.20 30.40 0.0M
2023-10-31 29.80 29.80 29.80 29.80 0.0M
2023-10-30 29.00 30.00 29.00 29.80 0.0M
2023-10-27 28.80 29.00 28.80 28.80 0.0M
2023-10-26 28.80 28.80 28.60 28.60 0.0M
2023-10-25 29.20 29.40 29.00 29.40 0.0M
2023-10-24 29.80 29.80 29.00 29.20 0.0M
2023-10-23 29.20 29.40 28.40 29.40 0.0M
2023-10-20 30.00 30.00 29.60 29.60 0.0M
2023-10-19 30.60 30.60 30.40 30.40 0.0M
2023-10-18 30.80 30.80 29.80 30.20 0.0M
2023-10-17 31.60 31.80 30.40 31.00 0.0M
2023-10-16 31.80 31.80 30.60 31.40 0.0M
2023-10-13 30.80 31.40 30.40 31.20 0.0M
2023-10-12 30.40 32.00 30.20 31.00 0.0M
2023-10-11 30.00 30.00 30.00 30.00 0.0M
2023-10-10 29.80 29.80 29.80 29.80 0.0M
2023-10-09 30.00 30.00 29.40 29.60 0.0M
2023-10-06 28.20 30.00 27.80 29.40 0.0M
2023-10-05 27.40 28.00 27.40 28.00 0.0M
2023-10-04 29.60 29.60 26.60 27.40 0.0M
2023-10-03 30.40 30.80 29.40 29.40 0.0M
2023-10-02 30.60 30.60 30.60 30.60 0.0M
2023-09-29 28.60 29.20 28.60 29.20 0.0M
2023-09-28 30.00 30.00 29.80 29.80 0.0M
2023-09-27 30.80 30.80 30.40 30.40 0.0M
2023-09-26 30.40 30.40 30.40 30.40 0.0M
2023-09-25 29.60 30.40 29.20 30.40 0.0M
2023-09-22 30.20 30.20 30.20 30.20 0.0M
2023-09-21 29.40 30.20 29.40 30.00 0.0M
2023-09-20 29.00 30.00 29.00 29.60 0.0M
2023-09-19 30.60 30.60 29.40 29.60 0.0M
2023-09-18 30.80 30.80 30.80 30.80 0.0M
2023-09-15 31.40 31.40 31.20 31.20 0.0M
2023-09-14 31.00 31.20 31.00 31.20 0.0M
2023-09-13 30.80 30.80 30.80 30.80 0.0M
2023-09-12 31.00 31.00 31.00 31.00 0.0M
2023-09-11 31.20 31.20 30.80 31.00 0.0M
2023-09-08 31.00 31.00 31.00 31.00 0.0M
2023-09-07 30.80 31.20 30.80 31.00 0.0M
2023-09-06 30.80 31.00 30.80 31.00 0.0M
2023-09-05 31.00 31.00 31.00 31.00 0.0M
2023-09-04 31.00 31.40 31.00 31.20 0.0M
2023-09-01 31.20 31.40 31.20 31.40 0.0M
2023-08-31 31.20 31.60 31.20 31.20 0.0M
2023-08-30 31.40 31.40 31.00 31.20 0.0M
2023-08-29 31.40 31.40 31.40 31.40 0.0M
2023-08-28 31.60 31.60 31.40 31.60 0.0M
2023-08-25 32.00 32.00 31.80 31.80 0.0M
2023-08-24 32.00 32.20 32.00 32.20 0.0M
2023-08-23 31.80 32.40 31.80 32.40 0.0M
2023-08-22 31.60 32.40 31.60 32.00 0.0M
2023-08-21 32.20 32.40 32.00 32.40 0.0M
2023-08-18 32.00 32.00 32.00 32.00 0.0M
2023-08-17 32.00 32.20 31.60 32.20 0.0M
2023-08-16 31.80 31.80 31.80 31.80 0.0M
2023-08-15 32.00 32.00 31.60 31.80 0.0M
2023-08-14 31.60 32.00 31.60 32.00 0.0M
2023-08-11 31.60 32.00 31.60 32.00 0.0M
2023-08-10 32.00 32.60 32.00 32.00 0.0M
2023-08-09 32.00 32.40 32.00 32.40 0.0M
2023-08-08 32.00 32.40 31.60 32.40 0.0M
2023-08-07 32.40 32.40 32.40 32.40 0.0M
2023-08-04 32.20 32.40 32.20 32.40 0.0M
2023-08-03 32.20 32.40 32.20 32.40 0.0M
2023-08-02 32.40 32.40 32.40 32.40 0.0M
2023-08-01 33.00 33.00 32.20 32.60 0.0M
2023-07-31 33.20 33.20 32.20 33.00 0.0M
2023-07-28 32.60 33.00 32.40 33.00 0.0M
2023-07-27 32.80 33.00 32.00 33.00 0.0M
2023-07-26 31.80 34.00 31.80 34.00 0.0M
2023-07-25 31.40 31.80 30.80 31.60 0.0M
2023-07-24 31.20 31.60 31.00 31.00 0.0M
2023-07-21 31.40 31.60 31.40 31.60 0.0M
2023-07-20 30.80 32.00 30.60 32.00 0.0M
2023-07-19 31.20 31.20 31.00 31.00 0.0M
2023-07-18 31.20 31.40 30.80 31.40 0.0M
2023-07-17 31.40 32.20 31.20 31.80 0.0M
2023-07-14 30.00 31.40 29.80 31.40 0.0M
2023-07-13 28.60 29.60 28.60 29.60 0.0M
2023-07-12 28.60 29.00 28.40 29.00 0.0M
2023-07-11 28.80 28.80 28.00 28.20 0.0M
2023-07-10 28.40 28.40 28.40 28.40 0.0M
2023-07-07 28.20 28.20 28.20 28.20 0.0M
2023-07-06 29.20 29.20 28.40 28.40 0.0M
2023-07-05 29.40 29.60 29.40 29.40 0.0M
2023-07-04 29.40 29.40 29.00 29.00 0.0M
2023-07-03 28.00 29.40 27.80 29.40 0.0M
2023-06-30 28.80 28.80 27.80 27.80 0.0M
2023-06-29 28.40 29.00 28.40 29.00 0.0M
2023-06-28 29.40 29.40 29.40 29.40 0.0M
2023-06-27 29.20 29.20 28.80 29.20 0.0M
2023-06-26 29.60 29.60 29.20 29.40 0.0M
2023-06-23 29.60 29.60 29.60 29.60 0.0M
2023-06-22 29.60 29.60 29.60 29.60 0.0M
2023-06-21 29.60 29.60 29.40 29.60 0.0M
2023-06-20 29.60 29.60 29.60 29.60 0.0M
2023-06-19 30.00 30.00 30.00 30.00 0.0M
2023-06-16 30.00 30.00 30.00 30.00 0.0M
2023-06-15 30.20 30.20 30.00 30.00 0.0M
2023-06-14 29.80 30.00 29.80 30.00 0.0M
2023-06-13 29.80 29.80 29.80 29.80 0.0M
2023-06-12 29.80 29.80 29.80 29.80 0.0M
2023-06-09 29.80 29.80 29.80 29.80 0.0M
2023-06-08 30.00 30.00 29.40 29.60 0.0M
2023-06-07 29.40 29.80 29.40 29.80 0.0M
2023-06-06 29.60 29.80 29.60 29.80 0.0M
2023-06-05 30.40 30.40 29.20 30.00 0.0M
2023-06-02 30.60 30.60 30.60 30.60 0.0M
2023-06-01 31.00 31.00 30.60 30.60 0.0M
2023-05-31 30.60 30.60 30.20 30.20 0.0M
2023-05-30 31.00 31.20 30.40 30.40 0.0M
2023-05-29 30.60 31.20 30.60 31.20 0.0M
2023-05-26 30.40 30.40 30.00 30.00 0.0M
2023-05-25 30.40 30.40 30.40 30.40 0.0M
2023-05-24 30.60 30.60 30.60 30.60 0.0M
2023-05-23 30.40 30.60 30.40 30.60 0.0M
2023-05-22 30.60 30.80 30.40 30.60 0.0M
2023-05-19 30.60 30.60 30.20 30.20 0.0M
2023-05-18 30.00 30.40 30.00 30.40 0.0M
2023-05-17 30.00 30.20 30.00 30.20 0.0M
2023-05-16 31.20 31.20 30.60 30.60 0.0M
2023-05-15 31.00 31.00 30.60 31.00 0.0M
2023-05-12 30.40 30.60 30.40 30.60 0.0M
2023-05-11 30.00 30.80 30.00 30.60 0.0M
2023-05-10 31.00 31.60 31.00 31.20 0.0M
2023-05-09 30.80 31.00 30.60 30.60 0.0M
2023-05-08 30.40 30.40 30.40 30.40 0.0M
2023-05-05 30.00 30.40 30.00 30.40 0.0M
2023-05-04 30.40 30.40 30.00 30.00 0.0M
2023-05-03 30.80 30.80 29.60 30.20 0.0M
2023-05-02 31.00 31.00 31.00 31.00 0.0M
2023-04-28 30.40 30.60 30.40 30.60 0.0M
2023-04-27 30.80 30.80 30.80 30.80 0.0M
2023-04-26 30.40 30.40 30.40 30.40 0.0M
2023-04-25 31.20 31.20 30.40 30.40 0.0M
2023-04-24 30.40 30.60 30.40 30.60 0.0M
2023-04-21 30.60 30.60 30.60 30.60 0.0M
2023-04-20 30.60 30.60 30.20 30.60 0.0M
2023-04-19 31.60 31.60 30.00 31.00 0.0M
2023-04-18 32.00 32.00 31.80 31.80 0.0M
2023-04-17 32.00 32.00 31.60 31.60 0.0M
2023-04-14 31.60 31.60 31.60 31.60 0.0M
2023-04-13 31.40 32.00 31.40 31.60 0.0M
2023-04-12 31.20 31.20 31.20 31.20 0.0M
2023-04-11 31.00 32.00 30.80 31.00 0.0M
2023-04-06 31.00 31.20 31.00 31.20 0.0M
2023-04-05 30.80 31.00 30.80 31.00 0.0M
2023-04-04 30.80 31.20 30.80 31.20 0.0M
2023-04-03 31.40 31.40 30.40 30.40 0.0M
2023-03-31 31.00 31.00 31.00 31.00 0.0M
2023-03-30 31.20 31.20 31.20 31.20 0.0M
2023-03-29 31.10 31.10 31.10 31.10 0.0M
2023-03-28 30.90 31.10 30.80 31.10 0.0M
2023-03-27 31.00 31.00 30.90 30.90 0.0M
2023-03-24 31.40 31.60 31.20 31.20 0.0M
2023-03-23 30.50 31.00 30.30 31.00 0.0M
2023-03-22 30.80 30.80 30.80 30.80 0.0M
2023-03-21 30.10 30.90 30.10 30.70 0.0M
2023-03-20 30.70 30.90 30.20 30.30 0.0M
2023-03-17 31.50 31.50 31.50 31.50 0.0M
2023-03-16 31.00 31.00 31.00 31.00 0.0M
2023-03-15 31.80 31.80 30.60 30.70 0.0M
2023-03-14 31.00 31.30 31.00 31.30 0.0M
2023-03-13 30.60 30.90 30.10 30.70 0.0M
2023-03-10 30.60 30.60 30.60 30.60 0.0M
2023-03-09 31.00 31.20 31.00 31.20 0.0M
2023-03-08 31.60 32.00 30.60 31.00 0.0M
2023-03-07 32.10 32.10 30.80 31.60 0.0M
2023-03-06 32.00 32.20 31.80 31.80 0.0M
2023-03-03 31.80 31.90 31.80 31.80 0.0M
2023-03-02 31.70 31.70 31.40 31.40 0.0M
2023-03-01 31.70 32.20 31.60 32.20 0.0M
2023-02-28 30.90 31.60 30.90 31.40 0.0M
2023-02-27 32.20 32.50 31.00 31.50 0.0M
2023-02-24 31.80 32.10 31.70 31.80 0.0M
2023-02-23 32.90 33.50 31.70 31.80 0.0M
2023-02-22 33.00 33.00 31.80 32.40 0.0M
2023-02-21 32.60 33.30 32.60 33.30 0.0M
2023-02-20 31.00 33.00 31.00 32.90 0.0M
2023-02-17 31.90 32.00 30.30 31.80 0.0M
2023-02-16 31.70 32.30 31.50 32.00 0.0M
2023-02-15 32.60 32.80 30.80 31.30 0.0M
2023-02-14 32.90 32.90 31.80 32.00 0.0M
2023-02-13 32.00 32.80 32.00 32.50 0.0M
2023-02-10 32.00 32.00 31.40 31.40 0.0M
2023-02-09 32.20 33.20 31.00 31.60 0.0M
2023-02-08 32.60 32.60 32.00 32.00 0.0M
2023-02-07 32.60 32.60 32.20 32.20 0.0M
2023-02-06 33.00 33.00 32.00 32.20 0.0M
2023-02-03 34.00 34.60 32.00 32.70 0.0M
2023-02-02 33.60 35.30 33.50 34.00 0.0M
2023-02-01 33.40 33.70 33.00 33.20 0.0M
2023-01-31 32.30 33.80 31.80 32.70 0.0M
2023-01-30 32.20 32.40 32.20 32.30 0.0M
2023-01-27 33.60 33.60 32.30 32.50 0.0M
2023-01-26 31.30 34.00 31.20 33.10 0.0M
2023-01-25 31.00 31.00 30.60 30.60 0.0M
2023-01-24 31.00 31.00 30.40 30.70 0.0M
2023-01-23 31.00 31.20 31.00 31.00 0.0M
2023-01-20 31.20 31.40 31.10 31.40 0.0M
2023-01-19 31.00 31.20 30.90 30.90 0.0M
2023-01-18 30.50 31.20 30.50 31.20 0.0M
2023-01-17 30.90 31.30 30.90 31.30 0.0M
2023-01-16 31.20 31.20 30.20 30.60 0.0M
2023-01-13 31.50 31.50 30.50 30.80 0.0M
2023-01-12 31.70 32.20 31.70 32.20 0.0M
2023-01-11 31.00 33.30 31.00 32.30 0.0M
2023-01-10 30.10 30.80 30.10 30.60 0.0M
2023-01-09 30.60 30.60 30.60 30.60 0.0M
2023-01-06 30.60 30.60 30.60 30.60 0.0M
2023-01-05 30.10 31.50 30.10 31.40 0.0M
2023-01-04 30.40 30.80 30.10 30.10 0.0M
2023-01-03 30.40 30.40 30.00 30.00 0.0M
2023-01-02 31.40 31.40 30.60 30.60 0.0M