Mowi

MOWI
🏛️ germany →
18.07
Last Update: 2025-09-30
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 20.73 20.77 20.73 20.77 0.0M
2021-12-29 20.78 21.11 20.77 21.11 0.0M
2021-12-28 21.00 21.00 20.90 20.90 0.0M
2021-12-27 20.55 20.85 20.55 20.85 0.0M
2021-12-23 20.27 20.94 20.27 20.94 0.0M
2021-12-22 19.90 20.35 19.90 20.33 0.0M
2021-12-21 19.72 20.09 19.67 20.09 0.0M
2021-12-20 19.77 19.90 19.41 19.41 0.0M
2021-12-17 20.46 20.46 20.11 20.24 0.0M
2021-12-16 19.98 20.54 19.98 20.12 0.0M
2021-12-15 19.79 20.01 19.70 20.01 0.0M
2021-12-14 20.39 20.79 20.10 20.19 0.0M
2021-12-13 21.27 21.27 20.70 20.80 0.0M
2021-12-10 20.51 21.02 20.50 20.62 0.0M
2021-12-09 20.89 20.92 20.45 20.80 0.0M
2021-12-08 20.28 21.24 20.28 21.10 0.0M
2021-12-07 20.00 20.50 20.00 20.50 0.0M
2021-12-06 19.55 19.94 19.55 19.94 0.0M
2021-12-03 19.80 20.02 19.50 19.50 0.0M
2021-12-02 19.83 20.19 19.70 20.04 0.0M
2021-12-01 20.02 20.36 20.02 20.32 0.0M
2021-11-30 20.26 20.33 19.93 20.22 0.0M
2021-11-29 20.30 20.80 20.30 20.50 0.0M
2021-11-26 21.81 21.81 20.01 20.40 0.0M
2021-11-25 21.97 21.97 21.83 21.83 0.0M
2021-11-24 21.81 22.20 21.60 21.94 0.0M
2021-11-23 22.50 22.58 21.91 21.91 0.0M
2021-11-22 23.04 23.04 22.56 22.56 0.0M
2021-11-19 23.50 23.50 23.30 23.30 0.0M
2021-11-18 23.14 23.60 23.14 23.20 0.0M
2021-11-17 23.34 23.34 23.00 23.14 0.0M
2021-11-16 23.84 23.84 23.50 23.50 0.0M
2021-11-15 23.41 24.00 23.41 24.00 0.0M
2021-11-12 23.34 23.48 23.34 23.48 0.0M
2021-11-11 23.90 23.90 23.13 23.66 0.0M
2021-11-10 24.30 24.49 23.74 24.35 0.0M
2021-11-09 23.98 24.20 23.97 24.11 0.0M
2021-11-08 24.82 24.82 24.10 24.33 0.0M
2021-11-05 24.11 24.36 24.00 24.36 0.0M
2021-11-04 24.52 24.58 24.15 24.15 0.0M
2021-11-03 24.51 24.66 24.10 24.59 0.0M
2021-11-02 24.93 24.97 24.30 24.30 0.0M
2021-11-01 25.00 25.29 24.82 25.20 0.0M
2021-10-29 25.00 25.31 25.00 25.28 0.0M
2021-10-28 25.54 25.54 25.35 25.35 0.0M
2021-10-27 25.91 25.91 25.16 25.16 0.0M
2021-10-26 25.58 25.66 25.40 25.51 0.0M
2021-10-25 25.06 25.77 25.06 25.77 0.0M
2021-10-22 24.88 25.07 24.86 24.92 0.0M
2021-10-21 24.50 25.00 24.50 25.00 0.0M
2021-10-20 24.00 24.40 24.00 24.40 0.0M
2021-10-19 23.57 24.00 23.57 24.00 0.0M
2021-10-18 23.99 23.99 23.52 23.52 0.0M
2021-10-15 23.54 23.99 23.45 23.99 0.0M
2021-10-14 22.71 23.72 22.71 23.71 0.0M
2021-10-13 22.41 22.82 22.41 22.63 0.0M
2021-10-12 22.47 22.68 22.47 22.68 0.0M
2021-10-11 22.65 22.95 22.55 22.83 0.0M
2021-10-08 22.55 22.77 22.40 22.77 0.0M
2021-10-07 22.04 22.70 22.04 22.48 0.0M
2021-10-06 22.39 22.40 21.99 22.37 0.0M
2021-10-05 21.96 22.89 21.96 22.40 0.0M
2021-10-04 22.02 22.51 22.02 22.51 0.0M
2021-10-01 21.88 22.20 21.61 22.02 0.0M
2021-09-30 22.34 22.34 22.03 22.03 0.0M
2021-09-29 23.35 23.35 22.50 22.71 0.0M
2021-09-28 23.43 23.43 23.16 23.16 0.0M
2021-09-27 23.36 23.68 23.36 23.42 0.0M
2021-09-24 23.61 23.61 23.20 23.24 0.0M
2021-09-23 22.97 23.69 22.97 23.69 0.0M
2021-09-22 22.78 23.37 22.78 23.37 0.0M
2021-09-21 22.22 22.95 22.22 22.95 0.0M
2021-09-20 22.75 22.75 22.15 22.32 0.0M
2021-09-17 22.89 23.40 22.89 22.92 0.0M
2021-09-16 22.78 23.27 22.76 23.04 0.0M
2021-09-15 22.56 23.22 22.56 22.77 0.0M
2021-09-14 23.00 23.00 22.73 22.74 0.0M
2021-09-13 22.42 23.07 22.42 22.78 0.0M
2021-09-10 22.50 22.50 22.50 22.50 0.0M
2021-09-09 22.42 22.80 22.42 22.50 0.0M
2021-09-08 22.17 22.78 22.17 22.52 0.0M
2021-09-07 22.40 22.40 22.40 22.40 0.0M
2021-09-06 22.31 22.71 22.31 22.70 0.0M
2021-09-03 23.09 23.09 22.59 22.59 0.0M
2021-09-02 22.68 23.39 22.68 23.38 0.0M
2021-09-01 22.59 23.00 22.59 23.00 0.0M
2021-08-31 22.95 23.20 22.50 22.50 0.0M
2021-08-30 22.72 23.30 22.72 23.30 0.0M
2021-08-27 22.25 22.90 22.25 22.85 0.0M
2021-08-26 22.34 22.73 22.30 22.30 0.0M
2021-08-25 21.74 22.66 21.74 22.66 0.0M
2021-08-24 21.30 21.50 21.30 21.46 0.0M
2021-08-23 21.10 21.40 21.10 21.35 0.0M
2021-08-20 20.70 21.15 20.70 21.15 0.0M
2021-08-19 21.25 21.25 20.70 20.74 0.0M
2021-08-18 21.42 21.50 21.36 21.38 0.0M
2021-08-17 21.53 21.80 21.53 21.60 0.0M
2021-08-16 21.57 21.67 21.57 21.67 0.0M
2021-08-13 21.70 21.70 21.54 21.63 0.0M
2021-08-12 21.46 21.75 21.46 21.66 0.0M
2021-08-11 21.45 21.75 21.45 21.53 0.0M
2021-08-10 21.33 21.65 21.33 21.46 0.0M
2021-08-09 21.47 21.47 21.32 21.32 0.0M
2021-08-06 21.78 21.79 21.78 21.79 0.0M
2021-08-05 21.87 22.19 21.80 21.80 0.0M
2021-08-04 21.47 22.05 21.47 22.04 0.0M
2021-08-03 21.42 21.80 21.42 21.80 0.0M
2021-08-02 21.70 21.81 21.49 21.49 0.0M
2021-07-30 21.35 21.53 21.30 21.30 0.0M
2021-07-29 21.53 21.81 21.53 21.62 0.0M
2021-07-28 21.24 21.48 21.24 21.48 0.0M
2021-07-27 21.50 21.53 21.42 21.52 0.0M
2021-07-26 21.20 21.87 21.20 21.47 0.0M
2021-07-23 21.33 21.93 21.33 21.68 0.0M
2021-07-22 21.25 21.42 21.25 21.40 0.0M
2021-07-21 21.04 21.40 21.04 21.10 0.0M
2021-07-20 20.75 21.40 20.75 21.40 0.0M
2021-07-19 21.30 21.30 20.57 20.57 0.0M
2021-07-16 21.42 21.70 21.35 21.35 0.0M
2021-07-15 21.20 21.57 21.20 21.57 0.0M
2021-07-14 22.02 22.02 21.15 21.28 0.0M
2021-07-13 21.62 21.90 21.62 21.90 0.0M
2021-07-12 21.52 21.68 21.49 21.67 0.0M
2021-07-09 21.57 21.80 21.57 21.80 0.0M
2021-07-08 21.90 21.90 21.32 21.43 0.0M
2021-07-07 21.88 22.27 21.88 21.97 0.0M
2021-07-06 22.18 22.36 21.99 22.30 0.0M
2021-07-05 22.20 22.49 22.10 22.49 0.0M
2021-07-02 21.62 22.19 21.62 22.19 0.0M
2021-07-01 21.71 21.85 21.69 21.81 0.0M
2021-06-30 21.48 21.64 21.35 21.63 0.0M
2021-06-29 21.68 21.89 21.56 21.89 0.0M
2021-06-28 22.00 22.35 21.64 22.09 0.0M
2021-06-25 22.00 22.71 21.90 22.22 0.0M
2021-06-24 22.99 22.99 22.37 22.40 0.0M
2021-06-23 22.79 23.32 22.61 22.99 0.0M
2021-06-22 22.71 23.04 22.71 22.80 0.0M
2021-06-21 22.49 22.82 22.37 22.82 0.0M
2021-06-18 22.85 23.28 22.49 22.81 0.0M
2021-06-17 22.77 23.11 22.70 23.10 0.0M
2021-06-16 22.58 23.00 22.58 22.77 0.0M
2021-06-15 22.60 22.82 22.56 22.82 0.0M
2021-06-14 22.51 22.80 22.51 22.60 0.0M
2021-06-11 22.41 22.75 22.41 22.55 0.0M
2021-06-10 22.65 22.65 22.36 22.36 0.0M
2021-06-09 22.69 23.13 22.69 22.80 0.0M
2021-06-08 22.58 23.15 22.47 22.47 0.0M
2021-06-07 22.38 22.87 22.38 22.58 0.0M
2021-06-04 22.09 22.66 22.09 22.51 0.0M
2021-06-03 21.83 22.95 21.83 22.15 0.0M
2021-06-02 21.50 22.10 21.50 21.81 0.0M
2021-06-01 21.12 21.70 21.12 21.49 0.0M
2021-05-31 21.39 21.39 21.16 21.16 0.0M
2021-05-28 21.00 21.36 21.00 21.00 0.0M
2021-05-27 20.90 21.14 20.77 21.09 0.0M
2021-05-26 20.84 21.28 20.84 21.28 0.0M
2021-05-25 20.95 21.10 20.79 20.89 0.0M
2021-05-21 20.46 20.99 20.46 20.95 0.0M
2021-05-20 20.37 20.57 20.27 20.57 0.0M
2021-05-19 20.70 20.71 20.33 20.71 0.0M
2021-05-18 20.80 20.92 20.76 20.77 0.0M
2021-05-17 21.40 21.40 20.52 20.79 0.0M
2021-05-14 20.87 21.09 20.81 20.91 0.0M
2021-05-13 20.92 20.92 20.60 20.81 0.0M
2021-05-12 21.38 21.38 21.08 21.35 0.0M
2021-05-11 21.31 21.67 21.31 21.51 0.0M
2021-05-10 21.79 21.99 21.61 21.61 0.0M
2021-05-07 21.29 21.75 21.28 21.75 0.0M
2021-05-06 21.28 21.80 21.28 21.80 0.0M
2021-05-05 21.57 21.75 21.30 21.30 0.0M
2021-05-04 20.55 21.40 20.55 21.22 0.0M
2021-05-03 20.37 20.76 20.37 20.60 0.0M
2021-04-30 20.90 20.90 20.71 20.71 0.0M
2021-04-29 21.45 21.45 20.81 21.06 0.0M
2021-04-28 20.90 21.54 20.90 21.35 0.0M
2021-04-27 21.10 21.11 20.78 21.11 0.0M
2021-04-26 20.64 20.82 20.52 20.73 0.0M
2021-04-23 20.59 20.61 20.35 20.36 0.0M
2021-04-22 20.45 20.80 20.42 20.80 0.0M
2021-04-21 20.54 20.75 20.44 20.48 0.0M
2021-04-20 20.55 21.00 20.55 20.70 0.0M
2021-04-19 20.15 20.53 20.15 20.42 0.0M
2021-04-16 20.19 20.20 20.10 20.17 0.0M
2021-04-15 19.85 20.30 19.85 19.97 0.0M
2021-04-14 20.31 20.50 19.81 19.81 0.0M
2021-04-13 20.12 20.39 20.12 20.37 0.0M
2021-04-12 20.80 20.80 20.10 20.10 0.0M
2021-04-09 20.63 20.99 20.63 20.90 0.0M
2021-04-08 20.85 21.01 20.62 20.62 0.0M
2021-04-07 20.83 21.20 20.83 21.20 0.0M
2021-04-06 21.10 21.28 20.94 21.00 0.0M
2021-04-01 20.79 21.00 20.79 21.00 0.0M
2021-03-31 20.74 21.24 20.74 20.99 0.0M
2021-03-30 20.85 21.24 20.83 20.83 0.0M
2021-03-29 20.68 20.68 20.40 20.64 0.0M
2021-03-26 20.22 20.57 20.22 20.34 0.0M
2021-03-25 20.10 20.27 19.79 20.16 0.0M
2021-03-24 20.00 20.33 20.00 20.12 0.0M
2021-03-23 20.11 20.14 19.91 19.95 0.0M
2021-03-22 20.24 20.39 20.13 20.13 0.0M
2021-03-19 20.39 21.01 20.02 20.02 0.0M
2021-03-18 20.91 21.04 20.42 20.78 0.0M
2021-03-17 20.78 21.10 20.78 21.10 0.0M
2021-03-16 20.88 21.01 20.88 21.00 0.0M
2021-03-15 20.71 21.15 20.71 21.06 0.0M
2021-03-12 20.53 20.90 20.53 20.90 0.0M
2021-03-11 21.10 21.39 20.36 20.36 0.0M
2021-03-10 21.23 21.54 21.01 21.43 0.0M
2021-03-09 21.45 21.68 21.31 21.31 0.0M
2021-03-08 21.14 21.65 21.14 21.65 0.0M
2021-03-05 20.80 21.30 20.80 21.20 0.0M
2021-03-04 20.81 21.19 20.81 20.93 0.0M
2021-03-03 21.01 21.29 20.88 20.89 0.0M
2021-03-02 20.67 21.36 20.67 21.20 0.0M
2021-03-01 20.00 21.29 20.00 21.20 0.0M
2021-02-26 20.31 20.49 19.89 19.89 0.0M
2021-02-25 20.67 20.90 20.57 20.76 0.0M
2021-02-24 20.10 20.89 20.10 20.89 0.0M
2021-02-23 20.50 20.62 20.09 20.20 0.0M
2021-02-22 19.31 20.29 19.31 20.25 0.0M
2021-02-19 18.59 19.50 18.59 19.50 0.0M
2021-02-18 18.29 18.99 18.29 18.70 0.0M
2021-02-17 18.58 18.84 18.42 18.45 0.0M
2021-02-16 18.57 19.02 18.57 18.60 0.0M
2021-02-15 18.65 18.95 18.50 18.95 0.0M
2021-02-12 18.66 18.70 18.51 18.58 0.0M
2021-02-11 18.70 18.75 18.51 18.51 0.0M
2021-02-10 18.68 18.97 18.68 18.97 0.0M
2021-02-09 18.75 18.75 18.51 18.51 0.0M
2021-02-08 18.85 19.08 18.73 19.08 0.0M
2021-02-05 18.57 18.95 18.57 18.95 0.0M
2021-02-04 18.69 18.69 18.52 18.52 0.0M
2021-02-03 19.13 19.13 18.87 18.93 0.0M
2021-02-02 18.54 19.00 18.50 18.78 0.0M
2021-02-01 18.12 18.60 18.12 18.49 0.0M
2021-01-29 17.91 18.52 17.89 18.49 0.0M
2021-01-28 18.10 18.20 17.80 18.05 0.0M
2021-01-27 17.64 18.31 17.64 18.21 0.0M
2021-01-26 17.66 18.15 17.66 18.02 0.0M
2021-01-25 18.20 18.20 17.61 17.71 0.0M
2021-01-22 18.52 18.52 18.05 18.30 0.0M
2021-01-21 18.11 18.64 18.11 18.50 0.0M
2021-01-20 18.21 18.28 18.05 18.05 0.0M
2021-01-19 17.88 18.50 17.87 18.50 0.0M
2021-01-18 17.70 18.06 17.55 18.06 0.0M
2021-01-15 17.68 18.01 17.57 17.57 0.0M
2021-01-14 17.66 17.89 17.66 17.76 0.0M
2021-01-13 18.34 18.34 17.67 17.67 0.0M
2021-01-12 18.30 18.60 18.20 18.25 0.0M
2021-01-11 18.25 18.40 18.07 18.31 0.0M
2021-01-08 17.90 18.57 17.90 18.35 0.0M
2021-01-07 17.87 18.25 17.81 18.01 0.0M
2021-01-06 17.46 18.23 17.46 17.88 0.0M
2021-01-05 17.49 18.03 17.49 17.90 0.0M
2021-01-04 18.48 18.48 17.61 17.80 0.0M