Mowi

MOWI
🏛️ germany →
18.15
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
2022-12-30 15.69 16.10 15.69 16.10 0.0M
2022-12-29 15.72 15.75 15.68 15.68 0.0M
2022-12-28 15.68 15.80 15.68 15.80 0.0M
2022-12-27 15.93 15.93 15.66 15.74 0.0M
2022-12-23 15.58 16.07 15.58 16.07 0.0M
2022-12-22 15.84 16.00 15.65 15.65 0.0M
2022-12-21 15.20 15.86 15.20 15.86 0.0M
2022-12-20 14.88 15.49 14.88 15.49 0.0M
2022-12-19 15.07 15.36 15.07 15.10 0.0M
2022-12-16 14.95 15.25 14.95 15.13 0.0M
2022-12-15 15.24 15.55 15.20 15.23 0.0M
2022-12-14 15.32 15.68 15.32 15.68 0.0M
2022-12-13 15.41 15.74 15.32 15.47 0.0M
2022-12-12 15.04 15.24 14.87 15.24 0.0M
2022-12-09 14.30 14.96 14.30 14.76 0.0M
2022-12-08 14.30 14.50 14.29 14.50 0.0M
2022-12-07 14.35 14.38 14.19 14.19 0.0M
2022-12-06 14.80 14.80 14.45 14.52 0.0M
2022-12-05 14.92 15.01 14.92 15.01 0.0M
2022-12-02 15.14 15.21 15.14 15.21 0.0M
2022-12-01 14.98 15.46 14.98 15.46 0.0M
2022-11-30 14.71 14.91 14.71 14.91 0.0M
2022-11-29 14.87 15.02 14.75 14.89 0.0M
2022-11-28 14.81 14.93 14.81 14.93 0.0M
2022-11-25 15.15 15.15 14.87 15.00 0.0M
2022-11-24 14.59 14.95 14.59 14.91 0.0M
2022-11-23 14.43 14.76 14.43 14.76 0.0M
2022-11-22 14.40 14.62 14.40 14.49 0.0M
2022-11-21 14.48 14.48 14.07 14.40 0.0M
2022-11-18 14.72 14.72 14.28 14.28 0.0M
2022-11-17 15.80 15.80 14.82 15.01 0.0M
2022-11-16 14.75 15.50 14.75 15.47 0.0M
2022-11-15 14.92 15.24 14.92 15.03 0.0M
2022-11-14 15.40 15.40 14.76 14.76 0.0M
2022-11-11 15.29 15.29 15.09 15.09 0.0M
2022-11-10 14.76 15.32 14.68 15.32 0.0M
2022-11-09 15.03 15.53 14.81 14.81 0.0M
2022-11-08 15.17 15.36 15.17 15.36 0.0M
2022-11-07 15.33 15.35 15.00 15.35 0.0M
2022-11-04 14.89 15.38 14.89 15.38 0.0M
2022-11-03 15.09 15.09 14.65 14.90 0.0M
2022-11-02 15.22 15.30 15.00 15.30 0.0M
2022-11-01 15.16 15.46 14.93 15.03 0.0M
2022-10-31 14.60 15.33 14.60 15.33 0.0M
2022-10-28 14.04 14.43 14.04 14.43 0.0M
2022-10-27 14.40 14.55 14.19 14.55 0.0M
2022-10-26 13.72 14.60 13.72 14.43 0.0M
2022-10-25 13.10 13.75 13.10 13.75 0.0M
2022-10-24 13.46 13.46 13.00 13.15 0.0M
2022-10-21 13.58 13.58 13.19 13.19 0.0M
2022-10-20 13.24 13.56 13.24 13.56 0.0M
2022-10-19 13.57 13.57 13.25 13.30 0.0M
2022-10-18 14.25 14.25 13.58 13.72 0.0M
2022-10-17 13.88 13.92 13.61 13.70 0.0M
2022-10-14 13.80 13.80 13.20 13.29 0.0M
2022-10-13 13.18 13.45 13.18 13.27 0.0M
2022-10-12 13.34 13.50 13.00 13.24 0.0M
2022-10-11 13.24 13.50 13.16 13.50 0.0M
2022-10-10 13.01 13.62 12.96 13.50 0.0M
2022-10-07 13.07 13.15 12.92 13.15 0.0M
2022-10-06 13.30 13.31 13.12 13.29 0.0M
2022-10-05 13.36 13.50 13.15 13.23 0.0M
2022-10-04 13.52 14.01 13.33 13.50 0.0M
2022-10-03 13.25 13.45 13.25 13.43 0.0M
2022-09-30 12.72 13.23 12.40 13.08 0.0M
2022-09-29 13.20 13.30 12.65 12.85 0.0M
2022-09-28 16.17 16.17 13.00 13.49 0.0M
2022-09-27 16.71 17.00 16.50 16.50 0.0M
2022-09-26 17.20 17.20 16.78 16.83 0.0M
2022-09-23 17.91 17.99 17.21 17.21 0.0M
2022-09-22 17.60 18.23 17.60 18.23 0.0M
2022-09-21 17.62 18.00 17.62 18.00 0.0M
2022-09-20 18.63 18.63 17.86 17.90 0.0M
2022-09-19 18.15 18.29 17.90 18.29 0.0M
2022-09-16 18.30 18.39 18.10 18.15 0.0M
2022-09-15 19.02 19.31 18.48 18.72 0.0M
2022-09-14 19.10 19.28 19.00 19.22 0.0M
2022-09-13 19.61 19.78 19.61 19.70 0.0M
2022-09-12 19.84 19.90 19.63 19.63 0.0M
2022-09-09 19.32 20.00 19.32 20.00 0.0M
2022-09-08 19.51 19.51 19.24 19.24 0.0M
2022-09-07 19.53 19.70 19.30 19.70 0.0M
2022-09-06 19.85 20.16 19.85 19.99 0.0M
2022-09-05 19.94 20.27 19.94 20.00 0.0M
2022-09-02 20.31 20.45 20.17 20.32 0.0M
2022-09-01 20.20 20.80 20.20 20.80 0.0M
2022-08-31 21.01 21.01 20.41 20.54 0.0M
2022-08-30 20.62 21.10 20.62 20.62 0.0M
2022-08-29 20.91 21.18 20.50 21.18 0.0M
2022-08-26 21.84 21.84 21.84 21.84 0.0M
2022-08-25 21.80 21.88 21.80 21.88 0.0M
2022-08-24 21.97 22.46 21.38 21.97 0.0M
2022-08-23 22.30 22.30 22.30 22.30 0.0M
2022-08-22 22.21 22.46 22.21 22.42 0.0M
2022-08-19 21.89 22.43 21.89 22.27 0.0M
2022-08-18 21.67 21.99 21.67 21.99 0.0M
2022-08-17 21.80 22.14 21.80 22.14 0.0M
2022-08-16 21.92 21.92 21.73 21.91 0.0M
2022-08-15 21.81 22.15 21.81 21.88 0.0M
2022-08-12 22.12 22.18 22.01 22.18 0.0M
2022-08-11 22.03 22.40 22.03 22.32 0.0M
2022-08-10 22.14 22.14 21.90 21.90 0.0M
2022-08-09 22.69 22.69 22.20 22.58 0.0M
2022-08-08 23.06 23.06 22.11 22.11 0.0M
2022-08-05 22.68 22.73 22.25 22.25 0.0M
2022-08-04 22.71 23.13 22.71 23.13 0.0M
2022-08-03 22.86 23.12 22.86 23.12 0.0M
2022-08-02 22.13 22.13 22.13 22.13 0.0M
2022-08-01 22.24 22.92 22.24 22.45 0.0M
2022-07-29 22.06 22.52 22.06 22.13 0.0M
2022-07-28 22.46 22.64 21.93 21.93 0.0M
2022-07-27 21.65 22.34 21.65 22.34 0.0M
2022-07-26 21.56 21.60 21.56 21.60 0.0M
2022-07-25 21.33 21.88 21.33 21.88 0.0M
2022-07-22 21.30 21.30 21.30 21.30 0.0M
2022-07-21 21.86 21.97 21.84 21.97 0.0M
2022-07-20 22.12 22.12 22.00 22.00 0.0M
2022-07-19 21.40 21.40 21.40 21.40 0.0M
2022-07-18 21.99 21.99 21.39 21.41 0.0M
2022-07-15 21.20 21.51 21.00 21.35 0.0M
2022-07-14 22.04 22.04 21.27 21.27 0.0M
2022-07-13 22.52 22.52 22.00 22.00 0.0M
2022-07-12 22.79 22.79 22.44 22.44 0.0M
2022-07-11 22.77 22.91 22.73 22.91 0.0M
2022-07-08 23.02 23.02 22.67 23.00 0.0M
2022-07-07 22.40 23.05 22.40 23.05 0.0M
2022-07-06 22.34 22.34 21.90 21.90 0.0M
2022-07-05 22.87 22.87 22.46 22.46 0.0M
2022-07-04 22.20 22.75 22.20 22.75 0.0M
2022-07-01 21.33 22.08 21.33 22.08 0.0M
2022-06-30 21.68 21.90 21.60 21.79 0.0M
2022-06-29 22.12 22.49 22.07 22.07 0.0M
2022-06-28 22.06 22.16 22.06 22.16 0.0M
2022-06-27 21.83 21.91 21.62 21.62 0.0M
2022-06-24 21.26 21.68 21.26 21.50 0.0M
2022-06-23 20.84 21.11 20.84 21.06 0.0M
2022-06-22 21.60 21.82 20.78 20.80 0.0M
2022-06-21 23.46 23.46 21.78 21.78 0.0M
2022-06-20 22.96 22.96 22.94 22.94 0.0M
2022-06-17 22.70 23.08 22.70 22.85 0.0M
2022-06-16 23.28 23.35 22.53 22.53 0.0M
2022-06-15 22.86 23.51 22.86 23.00 0.0M
2022-06-14 22.77 23.03 22.60 22.60 0.0M
2022-06-13 22.56 22.91 22.50 22.91 0.0M
2022-06-10 22.82 23.46 22.82 23.00 0.0M
2022-06-09 22.53 22.53 22.53 22.53 0.0M
2022-06-08 22.98 22.98 22.64 22.97 0.0M
2022-06-07 23.11 23.11 22.50 22.82 0.0M
2022-06-06 23.21 23.60 23.21 23.60 0.0M
2022-06-03 23.85 23.85 23.85 23.85 0.0M
2022-06-02 23.60 24.12 23.60 24.12 0.0M
2022-06-01 24.08 24.23 24.08 24.23 0.0M
2022-05-31 23.54 23.96 23.54 23.95 0.0M
2022-05-30 24.41 24.41 23.68 23.68 0.0M
2022-05-27 24.02 24.19 23.97 23.97 0.0M
2022-05-26 24.02 24.34 24.02 24.34 0.0M
2022-05-25 24.04 24.49 24.04 24.49 0.0M
2022-05-24 23.20 24.18 23.20 24.18 0.0M
2022-05-23 23.32 23.70 22.94 23.70 0.0M
2022-05-20 22.71 23.55 22.71 23.55 0.0M
2022-05-19 22.95 23.01 22.72 22.72 0.0M
2022-05-18 23.46 23.46 23.35 23.35 0.0M
2022-05-17 23.10 23.74 23.10 23.63 0.0M
2022-05-16 23.05 23.50 23.05 23.50 0.0M
2022-05-13 23.27 23.27 22.48 23.13 0.0M
2022-05-12 23.12 23.12 22.44 23.04 0.0M
2022-05-11 23.90 23.90 23.90 23.90 0.0M
2022-05-10 23.83 23.92 23.50 23.50 0.0M
2022-05-09 24.71 24.98 24.00 24.00 0.0M
2022-05-06 24.47 24.78 24.47 24.49 0.0M
2022-05-05 26.08 26.10 24.58 24.58 0.0M
2022-05-04 26.37 26.37 25.61 25.61 0.0M
2022-05-03 26.22 26.50 26.22 26.43 0.0M
2022-05-02 26.90 26.90 26.46 26.46 0.0M
2022-04-29 26.90 27.16 26.80 26.82 0.0M
2022-04-28 26.75 26.85 26.45 26.64 0.0M
2022-04-27 25.90 26.45 25.90 26.12 0.0M
2022-04-26 26.02 26.02 25.70 25.70 0.0M
2022-04-25 26.25 26.25 25.78 26.17 0.0M
2022-04-22 25.89 26.64 25.89 26.30 0.0M
2022-04-21 26.69 26.69 26.54 26.54 0.0M
2022-04-20 26.56 27.06 26.54 26.54 0.0M
2022-04-19 26.58 26.66 26.58 26.65 0.0M
2022-04-14 26.07 26.64 25.97 26.62 0.0M
2022-04-13 26.22 26.59 26.14 26.59 0.0M
2022-04-12 25.94 26.08 25.83 25.83 0.0M
2022-04-11 26.02 27.00 26.02 26.20 0.0M
2022-04-08 25.80 26.49 25.80 26.49 0.0M
2022-04-07 25.19 25.19 24.95 24.95 0.0M
2022-04-06 25.61 26.01 25.30 25.78 0.0M
2022-04-05 25.34 25.89 25.34 25.89 0.0M
2022-04-04 25.19 25.75 25.15 25.74 0.0M
2022-04-01 24.19 25.13 24.19 25.02 0.0M
2022-03-31 25.10 25.10 24.25 24.25 0.0M
2022-03-30 24.75 25.12 24.75 25.12 0.0M
2022-03-29 25.24 25.24 24.77 24.77 0.0M
2022-03-28 25.40 25.83 24.81 25.10 0.0M
2022-03-25 24.51 25.85 24.51 25.74 0.0M
2022-03-24 24.85 25.11 24.70 24.70 0.0M
2022-03-23 24.50 24.84 24.46 24.84 0.0M
2022-03-22 24.09 24.75 24.09 24.60 0.0M
2022-03-21 23.84 24.30 23.84 24.30 0.0M
2022-03-18 22.88 23.50 22.88 23.50 0.0M
2022-03-17 23.45 23.45 23.21 23.21 0.0M
2022-03-16 23.04 23.50 23.04 23.24 0.0M
2022-03-15 22.21 22.62 22.21 22.50 0.0M
2022-03-14 22.64 22.81 22.48 22.81 0.0M
2022-03-11 21.66 22.50 21.66 22.50 0.0M
2022-03-10 21.68 22.11 21.57 21.57 0.0M
2022-03-09 21.04 22.15 21.04 22.15 0.0M
2022-03-08 21.10 21.43 20.80 20.80 0.0M
2022-03-07 22.25 22.25 20.97 21.25 0.0M
2022-03-04 22.37 22.37 21.87 22.25 0.0M
2022-03-03 23.39 23.39 23.00 23.00 0.0M
2022-03-02 23.06 23.55 23.06 23.55 0.0M
2022-03-01 22.76 23.55 22.76 23.50 0.0M
2022-02-28 22.34 22.34 22.34 22.34 0.0M
2022-02-25 21.22 22.96 21.22 22.96 0.0M
2022-02-24 21.50 22.07 21.21 21.86 0.0M
2022-02-23 21.76 22.85 21.76 22.62 0.0M
2022-02-22 20.60 22.21 20.60 21.89 0.0M
2022-02-21 22.05 22.51 20.60 20.60 0.0M
2022-02-18 22.79 22.79 22.48 22.50 0.0M
2022-02-17 23.79 23.79 22.94 22.94 0.0M
2022-02-16 23.25 23.59 23.25 23.59 0.0M
2022-02-15 23.06 23.59 23.06 23.06 0.0M
2022-02-14 22.70 23.53 22.70 23.50 0.0M
2022-02-11 23.00 23.44 23.00 23.34 0.0M
2022-02-10 23.07 23.61 23.07 23.30 0.0M
2022-02-09 22.77 23.20 22.75 22.99 0.0M
2022-02-08 22.77 23.11 22.66 22.66 0.0M
2022-02-07 22.26 22.97 22.26 22.76 0.0M
2022-02-04 22.11 22.20 21.89 22.20 0.0M
2022-02-03 22.36 22.80 22.36 22.48 0.0M
2022-02-02 22.11 22.75 22.11 22.75 0.0M
2022-02-01 21.67 22.40 21.67 22.40 0.0M
2022-01-31 21.36 21.90 21.36 21.90 0.0M
2022-01-28 21.19 21.30 21.19 21.30 0.0M
2022-01-27 20.35 21.00 20.35 20.91 0.0M
2022-01-26 20.17 20.99 20.17 20.99 0.0M
2022-01-25 19.80 20.10 19.70 20.05 0.0M
2022-01-24 20.29 20.75 19.51 19.51 0.0M
2022-01-21 20.68 20.68 20.47 20.47 0.0M
2022-01-20 20.67 20.74 20.67 20.74 0.0M
2022-01-19 20.57 21.00 20.57 21.00 0.0M
2022-01-18 20.60 20.99 20.60 20.70 0.0M
2022-01-17 21.13 21.14 20.69 20.69 0.0M
2022-01-14 20.76 21.13 20.76 20.77 0.0M
2022-01-13 20.99 21.26 20.87 20.87 0.0M
2022-01-12 20.53 21.03 20.53 21.03 0.0M
2022-01-11 20.20 20.68 20.20 20.68 0.0M
2022-01-10 20.59 20.77 20.01 20.01 0.0M
2022-01-07 20.72 20.79 20.57 20.57 0.0M
2022-01-06 20.95 20.95 20.75 20.83 0.0M
2022-01-05 20.73 21.41 20.73 21.39 0.0M
2022-01-04 20.95 21.24 20.90 21.20 0.0M
2022-01-03 20.64 21.20 20.64 21.20 0.0M