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
2023-12-29 15.83 16.07 15.83 16.07 0.0M
2023-12-28 15.83 15.93 15.83 15.93 0.0M
2023-12-27 15.51 16.16 15.51 16.16 0.0M
2023-12-22 15.50 15.54 15.48 15.54 0.0M
2023-12-21 15.50 15.83 15.50 15.62 0.0M
2023-12-20 16.19 16.19 15.84 15.84 0.0M
2023-12-19 15.98 16.19 15.98 16.19 0.0M
2023-12-18 15.62 16.18 15.62 16.18 0.0M
2023-12-15 15.98 16.14 15.88 15.88 0.0M
2023-12-14 15.53 16.08 15.53 16.08 0.0M
2023-12-13 15.42 15.72 15.31 15.44 0.0M
2023-12-12 15.90 15.90 15.48 15.48 0.0M
2023-12-11 15.50 15.90 15.50 15.89 0.0M
2023-12-08 15.54 15.72 15.54 15.55 0.0M
2023-12-07 15.56 15.66 15.56 15.66 0.0M
2023-12-06 16.02 16.09 15.83 15.88 0.0M
2023-12-05 16.05 16.14 16.05 16.14 0.0M
2023-12-04 16.30 16.61 16.07 16.07 0.0M
2023-12-01 16.20 16.63 16.20 16.63 0.0M
2023-11-30 16.20 16.42 16.20 16.37 0.0M
2023-11-29 16.22 16.57 16.22 16.23 0.0M
2023-11-28 16.60 16.60 16.15 16.15 0.0M
2023-11-27 16.50 16.72 16.50 16.70 0.0M
2023-11-24 16.10 16.39 16.10 16.39 0.0M
2023-11-23 15.94 16.39 15.94 16.39 0.0M
2023-11-22 15.80 15.96 15.80 15.91 0.0M
2023-11-21 15.70 15.70 15.70 15.70 0.0M
2023-11-20 15.66 16.00 15.66 16.00 0.0M
2023-11-17 15.62 15.79 15.62 15.64 0.0M
2023-11-16 15.98 15.98 15.94 15.94 0.0M
2023-11-15 15.80 15.95 15.80 15.95 0.0M
2023-11-14 15.64 15.77 15.64 15.75 0.0M
2023-11-13 15.67 15.72 15.67 15.67 0.0M
2023-11-10 15.70 15.70 15.70 15.70 0.0M
2023-11-09 15.30 16.05 15.30 16.05 0.0M
2023-11-08 14.51 15.50 14.51 15.50 0.0M
2023-11-07 15.00 15.00 15.00 15.00 0.0M
2023-11-06 15.39 15.39 15.13 15.13 0.0M
2023-11-03 15.54 15.54 15.14 15.14 0.0M
2023-11-02 15.50 15.50 15.24 15.24 0.0M
2023-11-01 15.12 15.12 15.00 15.04 0.0M
2023-10-31 15.00 15.00 15.00 15.00 0.0M
2023-10-30 15.00 15.22 15.00 15.01 0.0M
2023-10-27 15.01 15.33 15.01 15.33 0.0M
2023-10-26 14.65 15.00 14.65 14.92 0.0M
2023-10-25 14.74 14.95 14.74 14.94 0.0M
2023-10-24 14.68 14.86 14.68 14.86 0.0M
2023-10-23 14.93 14.94 14.63 14.63 0.0M
2023-10-20 15.50 15.50 14.99 14.99 0.0M
2023-10-19 15.60 15.70 15.55 15.70 0.0M
2023-10-18 15.81 15.81 15.80 15.80 0.0M
2023-10-17 16.18 16.18 16.15 16.15 0.0M
2023-10-16 16.07 16.35 16.07 16.26 0.0M
2023-10-13 16.10 16.34 16.10 16.33 0.0M
2023-10-12 16.13 16.48 16.11 16.11 0.0M
2023-10-11 16.07 16.40 16.07 16.40 0.0M
2023-10-10 15.96 15.96 15.96 15.96 0.0M
2023-10-09 15.81 16.06 15.81 15.90 0.0M
2023-10-06 15.93 16.00 15.93 16.00 0.0M
2023-10-05 15.88 15.88 15.88 15.88 0.0M
2023-10-04 16.21 16.28 16.06 16.08 0.0M
2023-10-03 16.48 16.69 16.48 16.69 0.0M
2023-10-02 16.61 17.09 16.61 16.86 0.0M
2023-09-29 16.50 16.50 16.50 16.50 0.0M
2023-09-28 16.66 16.75 16.56 16.56 0.0M
2023-09-27 16.21 16.69 16.21 16.68 0.0M
2023-09-26 16.53 16.53 15.99 16.50 0.0M
2023-09-25 16.62 16.75 16.25 16.25 0.0M
2023-09-22 16.82 16.95 16.66 16.66 0.0M
2023-09-21 16.90 16.90 16.88 16.88 0.0M
2023-09-20 16.88 17.08 16.88 16.96 0.0M
2023-09-19 16.81 16.86 16.81 16.86 0.0M
2023-09-18 16.81 16.92 16.78 16.92 0.0M
2023-09-15 17.08 17.35 16.98 16.98 0.0M
2023-09-14 16.57 17.20 16.57 17.20 0.0M
2023-09-13 16.50 16.76 16.43 16.76 0.0M
2023-09-12 16.75 16.98 16.75 16.75 0.0M
2023-09-11 16.70 16.88 16.70 16.87 0.0M
2023-09-08 16.63 16.63 16.63 16.63 0.0M
2023-09-07 16.51 16.73 16.51 16.57 0.0M
2023-09-06 16.83 16.86 16.53 16.53 0.0M
2023-09-05 16.57 17.00 16.57 16.99 0.0M
2023-09-04 16.77 16.78 16.53 16.53 0.0M
2023-09-01 16.75 16.89 16.75 16.89 0.0M
2023-08-31 16.32 16.70 16.32 16.53 0.0M
2023-08-30 16.41 16.65 16.33 16.33 0.0M
2023-08-29 16.90 16.90 16.50 16.67 0.0M
2023-08-28 16.54 16.65 16.47 16.50 0.0M
2023-08-25 16.02 16.45 16.02 16.35 0.0M
2023-08-24 16.07 16.07 15.85 15.85 0.0M
2023-08-23 15.60 16.20 15.60 16.20 0.0M
2023-08-22 15.63 15.71 15.45 15.71 0.0M
2023-08-21 15.55 15.98 15.55 15.96 0.0M
2023-08-18 16.04 16.04 15.64 15.64 0.0M
2023-08-17 15.82 16.04 15.82 16.04 0.0M
2023-08-16 15.98 16.04 15.78 15.92 0.0M
2023-08-15 15.78 16.00 15.70 16.00 0.0M
2023-08-14 15.89 16.08 15.89 16.08 0.0M
2023-08-11 16.10 16.10 15.71 15.71 0.0M
2023-08-10 15.90 15.97 15.90 15.97 0.0M
2023-08-09 15.76 16.15 15.76 15.90 0.0M
2023-08-08 15.70 15.85 15.60 15.80 0.0M
2023-08-07 15.71 16.01 15.71 16.00 0.0M
2023-08-04 15.86 16.09 15.71 16.09 0.0M
2023-08-03 15.72 15.85 15.72 15.85 0.0M
2023-08-02 15.88 16.18 15.88 15.96 0.0M
2023-08-01 16.22 16.22 15.90 16.21 0.0M
2023-07-31 15.73 16.09 15.73 16.09 0.0M
2023-07-28 16.20 16.20 15.80 15.83 0.0M
2023-07-27 15.95 16.03 15.92 16.03 0.0M
2023-07-26 15.66 15.85 15.57 15.80 0.0M
2023-07-25 15.77 15.94 15.70 15.70 0.0M
2023-07-24 16.00 16.00 15.76 15.96 0.0M
2023-07-21 15.78 16.00 15.78 16.00 0.0M
2023-07-20 15.97 16.00 15.75 15.98 0.0M
2023-07-19 14.92 15.90 14.92 15.80 0.0M
2023-07-18 15.01 15.02 14.91 14.92 0.0M
2023-07-17 15.52 15.52 15.00 15.24 0.0M
2023-07-14 15.42 15.90 15.35 15.35 0.0M
2023-07-13 15.25 15.40 15.25 15.40 0.0M
2023-07-12 14.89 15.39 14.89 15.39 0.0M
2023-07-11 14.51 14.89 14.51 14.89 0.0M
2023-07-10 14.31 14.66 14.31 14.57 0.0M
2023-07-07 14.36 14.57 14.36 14.57 0.0M
2023-07-06 14.58 14.67 14.50 14.61 0.0M
2023-07-05 15.12 15.12 14.74 14.92 0.0M
2023-07-04 15.17 15.17 14.85 15.14 0.0M
2023-07-03 14.42 14.90 14.42 14.90 0.0M
2023-06-30 14.48 14.73 14.45 14.45 0.0M
2023-06-29 14.27 14.65 14.27 14.65 0.0M
2023-06-28 14.41 14.41 14.30 14.38 0.0M
2023-06-27 14.70 14.70 14.06 14.06 0.0M
2023-06-26 14.65 14.65 14.36 14.36 0.0M
2023-06-23 14.65 14.65 14.54 14.54 0.0M
2023-06-22 14.51 15.01 14.51 14.87 0.0M
2023-06-21 14.90 14.90 14.67 14.80 0.0M
2023-06-20 15.25 15.25 15.00 15.00 0.0M
2023-06-19 15.75 15.75 15.33 15.33 0.0M
2023-06-16 15.66 15.92 15.66 15.83 0.0M
2023-06-15 15.97 15.97 15.70 15.85 0.0M
2023-06-14 15.91 16.30 15.91 16.30 0.0M
2023-06-13 15.60 15.81 15.51 15.81 0.0M
2023-06-12 15.66 15.70 15.44 15.66 0.0M
2023-06-09 15.77 15.93 15.77 15.93 0.0M
2023-06-08 15.73 15.86 15.73 15.80 0.0M
2023-06-07 15.67 15.80 15.67 15.80 0.0M
2023-06-06 16.23 16.23 16.23 16.23 0.0M
2023-06-05 15.91 16.37 15.91 16.37 0.0M
2023-06-02 16.06 16.11 15.91 15.91 0.0M
2023-06-01 16.14 16.23 16.01 16.01 0.0M
2023-05-31 15.75 16.15 15.75 16.05 0.0M
2023-05-30 16.19 16.32 16.19 16.20 0.0M
2023-05-29 15.76 15.76 15.76 15.76 0.0M
2023-05-26 16.79 16.79 16.00 16.15 0.0M
2023-05-25 15.58 17.13 15.58 16.78 0.0M
2023-05-24 15.60 15.85 15.56 15.56 0.0M
2023-05-23 15.69 15.95 15.65 15.95 0.0M
2023-05-22 16.00 16.00 15.74 15.74 0.0M
2023-05-19 15.72 16.15 15.72 15.85 0.0M
2023-05-18 16.10 16.29 16.10 16.10 0.0M
2023-05-17 16.14 16.27 16.14 16.19 0.0M
2023-05-16 16.47 16.47 16.00 16.09 0.0M
2023-05-15 16.75 16.75 16.24 16.40 0.0M
2023-05-12 16.50 16.50 16.45 16.46 0.0M
2023-05-11 16.43 17.02 16.39 16.39 0.0M
2023-05-10 16.60 16.69 16.30 16.69 0.0M
2023-05-09 16.57 16.57 16.29 16.42 0.0M
2023-05-08 17.00 17.00 16.64 16.64 0.0M
2023-05-05 16.65 16.65 16.16 16.16 0.0M
2023-05-04 16.80 16.81 16.57 16.81 0.0M
2023-05-03 17.45 17.45 16.72 16.72 0.0M
2023-05-02 17.60 17.60 17.21 17.28 0.0M
2023-04-28 17.03 17.03 17.03 17.03 0.0M
2023-04-27 17.09 17.36 17.09 17.36 0.0M
2023-04-26 16.81 17.01 16.81 17.01 0.0M
2023-04-25 17.00 17.15 17.00 17.15 0.0M
2023-04-24 17.01 17.29 17.00 17.29 0.0M
2023-04-21 17.45 17.45 17.45 17.45 0.0M
2023-04-20 17.86 17.86 17.31 17.31 0.0M
2023-04-19 17.23 17.80 17.23 17.43 0.0M
2023-04-18 17.80 17.95 17.42 17.44 0.0M
2023-04-17 17.30 17.67 17.30 17.62 0.0M
2023-04-14 16.92 17.56 16.92 17.56 0.0M
2023-04-13 16.60 16.94 16.60 16.94 0.0M
2023-04-12 16.43 16.73 16.43 16.56 0.0M
2023-04-11 16.46 16.72 16.45 16.72 0.0M
2023-04-06 16.47 16.78 16.40 16.41 0.0M
2023-04-05 16.65 16.90 16.43 16.77 0.0M
2023-04-04 17.28 17.28 16.78 16.97 0.0M
2023-04-03 17.25 17.25 16.76 16.76 0.0M
2023-03-31 16.91 16.92 16.59 16.90 0.0M
2023-03-30 16.10 16.50 16.10 16.47 0.0M
2023-03-29 16.14 16.31 16.06 16.06 0.0M
2023-03-28 16.01 16.10 16.00 16.10 0.0M
2023-03-27 16.01 16.29 16.01 16.11 0.0M
2023-03-24 16.23 16.23 15.94 15.94 0.0M
2023-03-23 16.18 16.51 16.18 16.38 0.0M
2023-03-22 15.49 16.50 15.49 16.10 0.0M
2023-03-21 15.05 15.60 15.05 15.59 0.0M
2023-03-20 15.10 15.21 14.81 14.81 0.0M
2023-03-17 15.69 15.69 15.30 15.30 0.0M
2023-03-16 15.59 15.74 15.50 15.74 0.0M
2023-03-15 15.67 16.08 15.62 15.76 0.0M
2023-03-14 15.14 15.95 15.14 15.65 0.0M
2023-03-13 15.18 15.53 15.17 15.17 0.0M
2023-03-10 15.10 15.58 15.10 15.49 0.0M
2023-03-09 15.25 15.25 15.22 15.25 0.0M
2023-03-08 15.25 15.50 15.25 15.50 0.0M
2023-03-07 15.67 15.70 15.29 15.29 0.0M
2023-03-06 15.66 15.86 15.66 15.66 0.0M
2023-03-03 15.90 15.90 15.67 15.67 0.0M
2023-03-02 15.78 15.78 15.68 15.68 0.0M
2023-03-01 16.49 16.49 15.76 15.76 0.0M
2023-02-28 16.40 16.40 16.20 16.24 0.0M
2023-02-27 15.91 16.10 15.76 15.83 0.0M
2023-02-24 15.46 15.85 15.46 15.70 0.0M
2023-02-23 15.83 15.90 15.70 15.78 0.0M
2023-02-22 15.45 15.91 15.45 15.91 0.0M
2023-02-21 16.01 16.01 15.50 15.50 0.0M
2023-02-20 16.44 16.44 16.09 16.24 0.0M
2023-02-17 15.76 16.18 15.75 15.96 0.0M
2023-02-16 16.00 16.30 15.80 15.80 0.0M
2023-02-15 16.42 16.70 16.01 16.01 0.0M
2023-02-14 16.31 16.90 16.08 16.35 0.0M
2023-02-13 16.72 16.72 16.36 16.49 0.0M
2023-02-10 16.45 16.47 16.45 16.47 0.0M
2023-02-09 16.47 16.81 16.47 16.81 0.0M
2023-02-08 16.18 16.64 16.18 16.61 0.0M
2023-02-07 16.09 16.52 16.09 16.52 0.0M
2023-02-06 16.11 16.13 16.00 16.10 0.0M
2023-02-03 16.23 16.50 16.23 16.40 0.0M
2023-02-02 17.07 17.32 15.91 16.46 0.0M
2023-02-01 16.81 17.31 16.81 17.31 0.0M
2023-01-31 17.30 17.30 17.00 17.00 0.0M
2023-01-30 17.17 17.33 17.17 17.20 0.0M
2023-01-27 17.19 17.19 17.12 17.12 0.0M
2023-01-26 17.09 17.43 17.00 17.18 0.0M
2023-01-25 16.60 17.20 16.60 17.20 0.0M
2023-01-24 16.46 17.17 16.46 16.92 0.0M
2023-01-23 16.20 16.51 16.20 16.37 0.0M
2023-01-20 16.40 16.68 16.31 16.68 0.0M
2023-01-19 16.40 16.64 16.24 16.64 0.0M
2023-01-18 16.56 16.72 16.56 16.72 0.0M
2023-01-17 16.33 16.99 16.33 16.99 0.0M
2023-01-16 16.20 16.53 16.20 16.47 0.0M
2023-01-13 16.19 16.28 16.17 16.17 0.0M
2023-01-12 16.00 16.50 16.00 16.50 0.0M
2023-01-11 16.37 16.37 16.05 16.11 0.0M
2023-01-10 16.16 16.37 16.04 16.04 0.0M
2023-01-09 16.77 16.77 16.50 16.50 0.0M
2023-01-06 16.22 16.86 16.22 16.86 0.0M
2023-01-05 16.00 16.30 16.00 16.30 0.0M
2023-01-04 15.96 16.11 15.95 16.11 0.0M
2023-01-03 15.42 16.20 15.42 16.01 0.0M
2023-01-02 15.76 15.96 15.76 15.85 0.0M