Mowi

MOWI
🏛️ germany →
17.95
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 21.13 21.13 20.75 20.83 0.0M
2021-12-29 20.92 21.12 20.78 21.12 0.0M
2021-12-28 20.83 21.10 20.83 21.10 0.0M
2021-12-27 20.78 21.01 20.50 21.01 0.0M
2021-12-23 20.50 20.93 20.50 20.85 0.0M
2021-12-22 20.36 20.67 20.10 20.67 0.0M
2021-12-21 19.78 20.19 19.66 20.19 0.0M
2021-12-20 20.05 20.25 19.41 19.63 0.0M
2021-12-17 20.49 20.49 20.05 20.26 0.0M
2021-12-16 20.29 20.53 20.21 20.34 0.0M
2021-12-15 19.93 20.32 19.78 20.17 0.0M
2021-12-14 20.64 20.64 19.95 19.96 0.0M
2021-12-13 21.24 21.35 20.51 20.65 0.0M
2021-12-10 20.88 21.08 20.45 21.04 0.0M
2021-12-09 21.00 21.07 20.47 20.80 0.1M
2021-12-08 20.54 21.29 20.31 21.01 0.2M
2021-12-07 19.85 20.52 19.85 20.49 0.0M
2021-12-06 19.76 20.10 19.51 19.99 0.0M
2021-12-03 20.10 20.10 19.21 19.51 0.0M
2021-12-02 20.12 20.12 19.70 20.01 0.0M
2021-12-01 20.21 20.45 19.80 19.80 0.0M
2021-11-30 20.50 20.50 19.88 20.16 0.0M
2021-11-29 20.35 20.81 20.35 20.69 0.0M
2021-11-26 21.98 21.98 19.70 20.40 0.1M
2021-11-25 22.34 22.39 21.80 22.27 0.0M
2021-11-24 21.99 22.40 21.71 22.21 0.0M
2021-11-23 22.39 22.68 21.70 21.91 0.0M
2021-11-22 23.34 23.34 22.44 22.44 0.0M
2021-11-19 23.35 23.71 23.20 23.30 0.0M
2021-11-18 23.22 23.68 23.22 23.39 0.0M
2021-11-17 23.69 23.69 23.01 23.34 0.0M
2021-11-16 23.92 24.04 23.57 23.57 0.0M
2021-11-15 23.48 24.13 23.46 23.97 0.0M
2021-11-12 23.69 23.74 23.31 23.51 0.0M
2021-11-11 23.90 24.10 23.24 23.51 0.0M
2021-11-10 24.10 24.79 23.85 23.98 0.0M
2021-11-09 24.01 24.25 23.55 24.18 0.0M
2021-11-08 24.39 24.60 24.01 24.19 0.0M
2021-11-05 24.16 24.79 24.01 24.58 0.0M
2021-11-04 24.65 24.87 24.24 24.24 0.0M
2021-11-03 24.20 24.85 24.20 24.74 0.0M
2021-11-02 24.92 25.14 24.27 24.32 0.0M
2021-11-01 25.16 25.33 24.73 25.17 0.0M
2021-10-29 25.12 25.35 24.89 25.12 0.0M
2021-10-28 25.40 25.61 25.02 25.12 0.0M
2021-10-27 25.52 25.77 25.01 25.35 0.0M
2021-10-26 25.58 25.64 25.49 25.63 0.0M
2021-10-25 25.10 25.64 25.10 25.56 0.0M
2021-10-22 24.97 25.39 24.90 25.16 0.0M
2021-10-21 24.60 25.14 24.60 24.96 0.0M
2021-10-20 24.28 24.84 24.07 24.84 0.0M
2021-10-19 23.80 24.21 23.60 24.21 0.0M
2021-10-18 23.87 23.99 23.31 23.75 0.0M
2021-10-15 23.41 23.94 23.36 23.80 0.0M
2021-10-14 22.99 23.50 22.95 23.41 0.0M
2021-10-13 22.66 23.00 22.48 23.00 0.0M
2021-10-12 22.70 22.85 22.51 22.71 0.0M
2021-10-11 22.99 22.99 22.46 22.54 0.0M
2021-10-08 22.70 22.90 22.41 22.89 0.0M
2021-10-07 22.40 22.79 22.25 22.70 0.0M
2021-10-06 22.41 22.41 21.99 22.37 0.0M
2021-10-05 22.38 22.81 22.04 22.67 0.0M
2021-10-04 22.16 22.40 21.98 22.06 0.0M
2021-10-01 21.87 22.42 21.37 22.42 0.0M
2021-09-30 22.57 22.57 21.72 21.79 0.0M
2021-09-29 23.24 23.42 22.27 22.49 0.0M
2021-09-28 23.54 23.70 23.07 23.23 0.0M
2021-09-27 23.30 23.80 23.25 23.53 0.0M
2021-09-24 23.66 23.66 23.22 23.40 0.0M
2021-09-23 23.10 23.74 23.10 23.74 0.0M
2021-09-22 23.00 23.40 23.00 23.30 0.0M
2021-09-21 22.32 22.99 22.32 22.94 0.0M
2021-09-20 22.51 22.67 22.00 22.21 0.0M
2021-09-17 23.20 23.40 22.57 22.77 0.0M
2021-09-16 22.86 23.35 22.74 23.11 0.0M
2021-09-15 22.73 23.13 22.61 23.07 0.0M
2021-09-14 22.83 23.14 22.60 22.60 0.0M
2021-09-13 22.81 23.09 22.73 22.90 0.0M
2021-09-10 22.85 22.88 22.60 22.60 0.0M
2021-09-09 22.70 22.88 22.46 22.46 0.0M
2021-09-08 22.21 22.77 22.20 22.61 0.0M
2021-09-07 22.34 22.73 22.34 22.38 0.0M
2021-09-06 22.21 22.78 22.21 22.40 0.0M
2021-09-03 23.50 23.50 22.31 22.39 0.0M
2021-09-02 23.10 23.48 23.02 23.30 0.0M
2021-09-01 22.60 23.03 22.60 22.91 0.0M
2021-08-31 22.89 23.26 22.57 22.77 0.0M
2021-08-30 22.77 23.19 22.65 22.91 0.0M
2021-08-27 22.41 22.94 22.30 22.76 0.0M
2021-08-26 22.30 22.78 22.30 22.42 0.0M
2021-08-25 21.70 22.75 21.70 22.62 0.0M
2021-08-24 21.42 21.72 21.40 21.57 0.0M
2021-08-23 21.23 21.58 21.23 21.40 0.0M
2021-08-20 20.98 21.18 20.78 21.18 0.0M
2021-08-19 21.30 21.30 20.48 20.93 0.0M
2021-08-18 21.53 21.59 21.15 21.33 0.0M
2021-08-17 21.51 21.81 21.51 21.53 0.0M
2021-08-16 21.67 21.91 21.58 21.78 0.0M
2021-08-13 21.76 21.83 21.57 21.83 0.0M
2021-08-12 21.53 21.84 21.53 21.84 0.0M
2021-08-11 21.60 21.64 21.11 21.60 0.0M
2021-08-10 21.55 21.78 21.46 21.46 0.0M
2021-08-09 21.69 21.73 21.46 21.58 0.0M
2021-08-06 22.08 22.09 21.70 21.70 0.0M
2021-08-05 22.01 22.14 21.86 22.10 0.0M
2021-08-04 21.76 22.18 21.59 22.01 0.0M
2021-08-03 21.69 21.83 21.59 21.62 0.0M
2021-08-02 21.55 21.79 21.55 21.59 0.0M
2021-07-30 21.76 21.76 21.19 21.34 0.0M
2021-07-29 21.62 21.88 21.62 21.80 0.0M
2021-07-28 21.49 21.70 21.44 21.57 0.0M
2021-07-27 21.68 21.68 21.34 21.35 0.0M
2021-07-26 21.23 21.71 21.23 21.62 0.0M
2021-07-23 21.52 21.89 21.35 21.58 0.0M
2021-07-22 21.35 21.68 21.28 21.42 0.0M
2021-07-21 21.09 21.52 20.94 21.34 0.0M
2021-07-20 20.90 21.59 20.88 21.13 0.0M
2021-07-19 21.31 21.55 20.51 21.00 0.0M
2021-07-16 21.38 21.87 21.31 21.31 0.0M
2021-07-15 21.44 21.74 21.26 21.43 0.0M
2021-07-14 21.31 21.52 21.23 21.49 0.0M
2021-07-13 21.61 21.95 21.55 21.74 0.0M
2021-07-12 21.78 21.94 21.57 21.76 0.0M
2021-07-09 21.51 21.82 21.51 21.76 0.0M
2021-07-08 22.38 22.38 21.30 21.72 0.0M
2021-07-07 22.12 22.45 22.12 22.22 0.0M
2021-07-06 22.11 22.33 21.85 22.16 0.0M
2021-07-05 22.17 22.40 22.09 22.34 0.0M
2021-07-02 21.96 22.18 21.65 22.18 0.0M
2021-07-01 21.59 22.14 21.55 22.05 0.0M
2021-06-30 21.50 21.69 21.42 21.58 0.0M
2021-06-29 21.99 21.99 21.53 21.64 0.0M
2021-06-28 22.32 22.38 21.64 21.80 0.0M
2021-06-25 22.06 22.57 21.82 22.27 0.0M
2021-06-24 22.83 22.87 22.11 22.52 0.0M
2021-06-23 22.88 23.39 22.77 22.78 0.0M
2021-06-22 22.82 23.00 22.78 23.00 0.0M
2021-06-21 22.51 22.99 22.35 22.95 0.0M
2021-06-18 22.94 23.23 22.36 22.63 0.0M
2021-06-17 22.83 23.13 22.66 23.11 0.0M
2021-06-16 22.70 23.08 22.55 22.77 0.0M
2021-06-15 22.62 22.85 22.58 22.59 0.0M
2021-06-14 22.51 22.82 22.51 22.69 0.0M
2021-06-11 22.70 22.79 22.52 22.77 0.0M
2021-06-10 22.74 22.74 22.36 22.61 0.0M
2021-06-09 22.77 22.94 22.70 22.72 0.0M
2021-06-08 22.80 23.25 22.51 22.90 0.1M
2021-06-07 22.41 22.89 22.41 22.60 0.0M
2021-06-04 22.20 22.74 22.20 22.68 0.0M
2021-06-03 22.03 22.96 21.91 22.36 0.0M
2021-06-02 21.42 22.13 21.42 21.82 0.0M
2021-06-01 21.32 21.70 21.32 21.38 0.0M
2021-05-31 21.16 21.49 21.10 21.16 0.0M
2021-05-28 20.84 21.41 20.70 21.09 0.0M
2021-05-27 20.91 21.24 20.68 20.69 0.0M
2021-05-26 20.87 21.24 20.82 21.02 0.0M
2021-05-25 20.81 21.09 20.81 20.91 0.0M
2021-05-24 20.70 20.95 20.52 20.82 0.0M
2021-05-21 20.60 21.06 20.50 20.74 0.0M
2021-05-20 20.54 20.79 20.28 20.64 0.0M
2021-05-19 20.70 20.70 20.21 20.35 0.0M
2021-05-18 20.80 21.04 20.65 20.99 0.0M
2021-05-17 20.85 21.02 20.39 20.80 0.0M
2021-05-14 20.80 21.20 20.80 21.20 0.0M
2021-05-13 21.06 21.06 20.41 20.73 0.0M
2021-05-12 21.74 21.74 20.87 20.87 0.0M
2021-05-11 21.70 21.96 21.33 21.60 0.0M
2021-05-10 21.72 22.00 21.67 21.89 0.0M
2021-05-07 21.33 21.86 21.29 21.85 0.0M
2021-05-06 21.40 21.77 21.16 21.63 0.0M
2021-05-05 21.36 21.74 21.36 21.46 0.0M
2021-05-04 20.41 21.46 20.41 21.40 0.1M
2021-05-03 20.67 20.84 20.45 20.56 0.0M
2021-04-30 20.81 21.04 20.51 20.51 0.0M
2021-04-29 21.53 21.65 20.91 21.01 0.0M
2021-04-28 20.68 21.68 20.58 21.47 0.1M
2021-04-27 20.85 20.98 20.64 20.75 0.0M
2021-04-26 20.20 20.89 20.20 20.82 0.0M
2021-04-23 20.71 20.89 20.33 20.35 0.0M
2021-04-22 20.54 20.83 20.49 20.61 0.0M
2021-04-21 20.55 20.77 20.45 20.53 0.0M
2021-04-20 20.55 21.09 20.55 20.84 0.0M
2021-04-19 20.30 20.64 20.14 20.31 0.0M
2021-04-16 20.12 20.35 20.03 20.23 0.0M
2021-04-15 20.12 20.41 19.88 19.97 0.0M
2021-04-14 20.57 20.57 19.86 19.97 0.0M
2021-04-13 20.15 20.55 20.15 20.39 0.0M
2021-04-12 20.83 20.83 20.14 20.31 0.0M
2021-04-09 20.72 21.00 20.71 20.90 0.0M
2021-04-08 21.11 21.11 20.70 20.72 0.0M
2021-04-07 20.91 21.23 20.85 20.96 0.0M
2021-04-06 21.01 21.49 20.91 20.92 0.0M
2021-04-01 20.96 21.09 20.41 21.03 0.0M
2021-03-31 20.84 21.23 20.80 20.97 0.0M
2021-03-30 20.70 21.20 20.70 21.06 0.0M
2021-03-29 20.31 20.94 20.31 20.69 0.0M
2021-03-26 20.29 20.64 20.15 20.61 0.0M
2021-03-25 20.05 20.34 19.81 20.06 0.0M
2021-03-24 19.90 20.43 19.41 20.18 0.0M
2021-03-23 20.07 20.18 19.86 20.00 0.0M
2021-03-22 20.25 20.55 20.24 20.25 0.0M
2021-03-19 20.49 21.09 20.04 20.31 0.0M
2021-03-18 20.95 21.17 20.41 20.51 0.0M
2021-03-17 20.81 21.15 20.70 20.92 0.0M
2021-03-16 20.91 21.15 20.83 20.89 0.0M
2021-03-15 20.69 21.19 20.69 20.94 0.0M
2021-03-12 20.65 21.00 20.43 20.89 0.0M
2021-03-11 21.11 21.30 20.40 20.70 0.1M
2021-03-10 21.55 21.57 21.10 21.30 0.0M
2021-03-09 21.60 21.72 21.29 21.40 0.0M
2021-03-08 21.15 21.74 21.15 21.74 0.0M
2021-03-05 21.06 21.47 20.77 21.23 0.0M
2021-03-04 21.14 21.23 20.62 20.90 0.0M
2021-03-03 21.15 21.25 20.62 20.99 0.0M
2021-03-02 21.09 21.33 20.81 21.05 0.0M
2021-03-01 19.91 21.07 19.91 21.07 0.1M
2021-02-26 20.21 20.49 19.60 20.10 0.0M
2021-02-25 20.79 20.97 20.20 20.40 0.1M
2021-02-24 20.15 20.79 20.11 20.63 0.0M
2021-02-23 20.24 20.50 20.01 20.35 0.1M
2021-02-22 19.41 20.34 19.37 20.25 0.1M
2021-02-19 18.71 19.50 18.71 19.45 0.1M
2021-02-18 18.50 19.02 18.43 18.85 0.0M
2021-02-17 18.80 18.97 18.41 18.50 0.0M
2021-02-16 18.56 19.00 18.56 18.60 0.0M
2021-02-15 18.61 18.80 18.38 18.65 0.0M
2021-02-12 18.51 18.80 18.51 18.58 0.0M
2021-02-11 18.69 18.81 18.51 18.51 0.0M
2021-02-10 18.64 18.95 18.51 18.51 0.0M
2021-02-09 18.92 18.92 18.51 18.60 0.0M
2021-02-08 18.74 19.07 18.60 18.85 0.0M
2021-02-05 18.58 18.90 18.51 18.85 0.0M
2021-02-04 18.93 18.93 18.52 18.64 0.0M
2021-02-03 19.00 19.14 18.76 18.90 0.0M
2021-02-02 18.61 19.05 18.61 18.78 0.1M
2021-02-01 18.27 18.76 18.03 18.70 0.0M
2021-01-29 18.07 18.42 17.99 18.26 0.0M
2021-01-28 17.97 18.36 17.66 18.36 0.0M
2021-01-27 17.76 18.40 17.70 18.11 0.0M
2021-01-26 17.77 18.14 17.63 17.95 0.0M
2021-01-25 18.36 18.37 17.60 17.68 0.0M
2021-01-22 18.37 18.52 18.16 18.19 0.0M
2021-01-21 18.16 18.65 18.11 18.41 0.1M
2021-01-20 18.45 18.45 18.07 18.22 0.0M
2021-01-19 18.00 18.40 17.85 18.26 0.0M
2021-01-18 17.61 18.00 17.31 17.80 0.0M
2021-01-15 17.71 18.00 17.61 17.75 0.0M
2021-01-14 17.85 17.91 17.71 17.87 0.0M
2021-01-13 18.44 18.44 17.63 17.80 0.0M
2021-01-12 18.40 18.50 18.24 18.35 0.0M
2021-01-11 17.71 18.50 17.71 18.38 0.1M
2021-01-08 18.06 18.55 18.01 18.38 0.1M
2021-01-07 17.86 18.30 17.84 18.05 0.0M
2021-01-06 17.60 18.30 17.60 17.92 0.0M
2021-01-05 17.73 18.03 17.41 17.78 0.0M
2021-01-04 18.10 18.45 17.40 17.65 0.1M