PWO AG

PWO
🏛️ germany →
29.80
Last Update: 2025-10-07
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 31.80 32.00 31.60 31.60 0.0M
2021-12-29 32.20 32.20 32.00 32.00 0.0M
2021-12-28 32.00 32.40 32.00 32.40 0.0M
2021-12-27 32.00 32.80 31.80 32.80 0.0M
2021-12-23 32.40 32.60 31.60 31.80 0.0M
2021-12-22 32.20 32.20 32.00 32.20 0.0M
2021-12-21 32.00 32.20 31.60 31.60 0.0M
2021-12-20 32.40 32.40 30.00 31.80 0.0M
2021-12-17 33.00 33.20 31.80 31.80 0.0M
2021-12-16 32.80 33.60 32.80 33.60 0.0M
2021-12-15 32.80 32.80 32.80 32.80 0.0M
2021-12-14 32.80 33.60 31.60 33.00 0.0M
2021-12-13 33.20 33.60 32.40 33.40 0.0M
2021-12-10 32.80 33.20 32.20 32.20 0.0M
2021-12-09 33.40 33.40 32.80 32.80 0.0M
2021-12-08 32.80 33.20 32.80 33.00 0.0M
2021-12-07 32.60 33.00 32.60 32.60 0.0M
2021-12-06 32.60 33.60 32.60 33.20 0.0M
2021-12-03 32.60 33.40 32.60 32.60 0.0M
2021-12-02 32.20 33.40 32.20 33.00 0.0M
2021-12-01 32.00 32.00 31.20 31.80 0.0M
2021-11-30 30.60 31.20 30.60 31.20 0.0M
2021-11-29 31.00 31.60 31.00 31.40 0.0M
2021-11-26 32.80 32.80 30.20 31.00 0.0M
2021-11-25 32.00 32.60 31.80 31.80 0.0M
2021-11-24 32.00 32.80 32.00 32.60 0.0M
2021-11-23 32.00 32.60 32.00 32.00 0.0M
2021-11-22 31.40 34.00 31.40 32.80 0.0M
2021-11-19 32.40 32.40 31.00 31.00 0.0M
2021-11-18 33.20 33.20 32.40 33.00 0.0M
2021-11-17 33.00 33.00 32.40 32.40 0.0M
2021-11-16 33.00 33.00 32.20 32.20 0.0M
2021-11-15 33.00 34.20 32.80 33.40 0.0M
2021-11-12 33.00 33.40 32.60 33.20 0.0M
2021-11-11 33.60 33.80 32.40 33.60 0.0M
2021-11-10 32.80 34.00 32.80 34.00 0.0M
2021-11-09 31.00 32.80 31.00 32.80 0.0M
2021-11-08 31.80 32.40 31.20 31.80 0.0M
2021-11-05 32.20 32.40 31.00 31.00 0.0M
2021-11-04 30.80 32.00 30.80 31.40 0.0M
2021-11-03 26.80 31.00 26.80 30.00 0.0M
2021-11-02 26.40 26.80 26.20 26.20 0.0M
2021-11-01 26.80 27.00 26.40 26.40 0.0M
2021-10-29 26.20 26.40 26.20 26.40 0.0M
2021-10-28 26.60 26.60 26.60 26.60 0.0M
2021-10-27 26.20 26.40 26.20 26.20 0.0M
2021-10-26 26.20 26.20 26.00 26.00 0.0M
2021-10-25 26.20 26.80 26.00 26.80 0.0M
2021-10-22 27.00 27.00 26.00 26.00 0.0M
2021-10-21 26.60 27.40 26.60 27.20 0.0M
2021-10-20 26.80 26.80 26.20 26.80 0.0M
2021-10-19 27.20 27.20 26.00 26.20 0.0M
2021-10-18 27.60 27.60 26.00 27.00 0.0M
2021-10-15 27.20 27.60 27.20 27.60 0.0M
2021-10-14 26.60 27.80 26.40 27.80 0.0M
2021-10-13 27.00 27.00 26.60 27.00 0.0M
2021-10-12 26.20 26.80 26.20 26.80 0.0M
2021-10-11 26.20 26.20 26.20 26.20 0.0M
2021-10-08 26.20 27.80 26.20 27.80 0.0M
2021-10-07 26.80 26.80 26.00 26.40 0.0M
2021-10-06 28.40 28.40 27.00 27.20 0.0M
2021-10-05 28.20 28.20 27.40 27.40 0.0M
2021-10-04 28.20 28.40 28.20 28.40 0.0M
2021-10-01 29.00 29.00 27.20 27.20 0.0M
2021-09-30 29.40 29.40 29.40 29.40 0.0M
2021-09-29 28.40 29.20 28.40 29.20 0.0M
2021-09-28 29.00 29.00 28.40 28.40 0.0M
2021-09-27 28.60 29.20 28.60 29.00 0.0M
2021-09-24 29.00 29.20 28.40 28.40 0.0M
2021-09-23 29.20 29.80 29.20 29.80 0.0M
2021-09-22 29.20 29.20 29.20 29.20 0.0M
2021-09-21 29.40 29.40 29.40 29.40 0.0M
2021-09-20 29.00 29.80 28.20 29.00 0.0M
2021-09-17 29.20 29.20 29.20 29.20 0.0M
2021-09-16 29.40 29.60 29.40 29.40 0.0M
2021-09-15 29.60 29.60 29.60 29.60 0.0M
2021-09-14 30.20 30.20 29.60 30.20 0.0M
2021-09-13 29.80 30.80 29.80 29.80 0.0M
2021-09-10 30.60 30.60 29.80 29.80 0.0M
2021-09-09 30.00 30.00 29.60 29.60 0.0M
2021-09-08 30.00 30.00 30.00 30.00 0.0M
2021-09-07 30.20 30.60 30.00 30.20 0.0M
2021-09-06 30.40 30.40 30.40 30.40 0.0M
2021-09-03 30.20 30.80 30.20 30.80 0.0M
2021-09-02 32.20 32.20 30.80 31.20 0.0M
2021-09-01 30.80 30.80 30.80 30.80 0.0M
2021-08-31 31.00 31.20 30.40 30.40 0.0M
2021-08-30 30.80 30.80 30.20 30.60 0.0M
2021-08-27 30.20 31.00 30.00 30.00 0.0M
2021-08-26 31.20 31.20 30.20 30.80 0.0M
2021-08-25 30.60 31.20 30.20 31.20 0.0M
2021-08-24 30.40 30.60 29.80 30.40 0.0M
2021-08-23 31.40 32.00 30.20 30.40 0.0M
2021-08-20 30.40 31.60 29.80 31.60 0.0M
2021-08-19 31.00 31.00 30.00 30.40 0.0M
2021-08-18 29.80 31.20 29.40 30.60 0.0M
2021-08-17 29.40 30.00 29.40 29.40 0.0M
2021-08-16 29.20 29.40 29.20 29.40 0.0M
2021-08-13 29.80 29.80 29.20 29.20 0.0M
2021-08-12 29.80 29.80 28.60 28.80 0.0M
2021-08-11 30.00 30.00 29.00 29.00 0.0M
2021-08-10 30.80 30.80 29.80 30.00 0.0M
2021-08-09 30.60 31.60 30.60 30.60 0.0M
2021-08-06 29.80 29.80 29.80 29.80 0.0M
2021-08-05 31.00 31.00 29.40 29.40 0.0M
2021-08-04 31.00 31.00 30.80 30.80 0.0M
2021-08-03 30.80 31.00 30.40 31.00 0.0M
2021-08-02 29.60 31.60 29.60 30.80 0.0M
2021-07-30 30.00 30.40 29.80 30.20 0.0M
2021-07-29 28.40 29.60 28.40 29.60 0.0M
2021-07-28 28.20 28.60 28.20 28.60 0.0M
2021-07-27 28.60 28.60 28.40 28.40 0.0M
2021-07-26 29.60 29.60 28.40 28.80 0.0M
2021-07-23 29.00 29.00 28.60 28.80 0.0M
2021-07-22 28.80 28.80 28.60 28.60 0.0M
2021-07-21 28.20 28.20 28.20 28.20 0.0M
2021-07-20 28.60 28.60 27.60 28.00 0.0M
2021-07-19 29.20 29.20 27.40 27.40 0.0M
2021-07-16 29.20 29.60 29.20 29.20 0.0M
2021-07-15 29.60 29.80 29.40 29.80 0.0M
2021-07-14 29.80 30.40 29.40 29.60 0.0M
2021-07-13 29.20 29.40 29.20 29.40 0.0M
2021-07-12 28.40 29.20 28.20 29.20 0.0M
2021-07-09 28.60 29.00 27.20 29.00 0.0M
2021-07-08 30.20 30.40 27.80 28.40 0.0M
2021-07-07 31.20 31.20 30.00 30.40 0.0M
2021-07-06 30.60 31.40 30.00 30.80 0.0M
2021-07-05 30.60 30.60 29.00 30.00 0.0M
2021-07-02 29.60 30.00 29.20 30.00 0.0M
2021-07-01 31.60 31.60 31.00 31.40 0.0M
2021-06-30 31.20 31.20 30.80 30.80 0.0M
2021-06-29 31.40 31.40 30.80 31.20 0.0M
2021-06-28 30.80 31.00 30.60 30.60 0.0M
2021-06-25 31.00 31.80 31.00 31.20 0.0M
2021-06-24 31.00 31.00 31.00 31.00 0.0M
2021-06-23 31.40 32.00 30.60 30.60 0.0M
2021-06-22 31.00 32.00 30.80 30.80 0.0M
2021-06-21 31.20 31.20 29.80 30.80 0.0M
2021-06-18 31.00 31.80 30.40 31.80 0.0M
2021-06-17 31.40 31.60 31.00 31.60 0.0M
2021-06-16 32.60 32.60 30.20 30.60 0.0M
2021-06-15 33.40 33.40 33.20 33.20 0.0M
2021-06-14 33.20 33.60 32.80 33.40 0.0M
2021-06-11 32.60 33.20 32.60 32.60 0.0M
2021-06-10 33.40 33.60 32.60 33.60 0.0M
2021-06-09 34.20 34.80 33.20 33.20 0.0M
2021-06-08 34.60 35.00 34.20 34.40 0.0M
2021-06-07 35.60 35.60 34.40 35.20 0.0M
2021-06-04 34.60 34.80 33.60 34.40 0.0M
2021-06-03 34.40 35.20 34.00 34.00 0.0M
2021-06-02 35.20 35.20 34.20 34.60 0.0M
2021-06-01 36.60 36.60 33.80 34.40 0.0M
2021-05-31 35.00 36.20 34.60 36.20 0.0M
2021-05-28 33.80 35.00 33.60 34.80 0.0M
2021-05-27 35.20 35.20 32.60 34.20 0.0M
2021-05-26 36.20 36.40 34.80 36.00 0.0M
2021-05-25 34.80 37.80 34.20 35.80 0.0M
2021-05-24 33.80 34.80 33.80 34.80 0.0M
2021-05-21 31.80 34.00 30.80 34.00 0.0M
2021-05-20 30.40 31.80 30.00 31.80 0.0M
2021-05-19 30.00 30.20 28.80 30.00 0.0M
2021-05-18 30.40 30.80 30.00 30.80 0.0M
2021-05-17 31.00 31.00 30.00 30.60 0.0M
2021-05-14 31.80 31.80 30.40 30.40 0.0M
2021-05-13 30.20 31.80 30.20 31.80 0.0M
2021-05-12 30.00 31.20 29.80 31.00 0.0M
2021-05-11 30.00 30.40 29.40 29.40 0.0M
2021-05-10 30.80 30.80 29.20 29.20 0.0M
2021-05-07 29.40 30.80 28.80 30.20 0.0M
2021-05-06 30.20 30.20 28.20 29.40 0.0M
2021-05-05 29.00 31.00 29.00 30.80 0.0M
2021-05-04 29.20 29.40 28.60 29.00 0.0M
2021-05-03 31.80 31.80 28.20 29.00 0.0M
2021-04-30 26.60 27.40 26.20 27.20 0.0M
2021-04-29 26.20 26.60 26.20 26.20 0.0M
2021-04-28 26.80 26.80 26.00 26.00 0.0M
2021-04-27 26.80 26.80 26.00 26.20 0.0M
2021-04-26 27.00 27.00 26.60 26.80 0.0M
2021-04-23 26.80 27.20 26.60 26.60 0.0M
2021-04-22 26.20 26.80 26.20 26.20 0.0M
2021-04-21 26.80 26.80 26.80 26.80 0.0M
2021-04-19 26.80 26.80 26.40 26.80 0.0M
2021-04-16 26.60 26.80 26.40 26.80 0.0M
2021-04-15 26.20 26.60 26.20 26.60 0.0M
2021-04-14 27.00 27.00 27.00 27.00 0.0M
2021-04-13 26.60 27.00 26.00 26.00 0.0M
2021-04-12 27.20 27.40 26.80 27.40 0.0M
2021-04-09 26.40 27.40 26.20 27.40 0.0M
2021-04-08 26.80 27.20 26.60 27.20 0.0M
2021-04-07 26.80 26.80 26.40 26.40 0.0M
2021-04-06 26.00 27.40 26.00 27.40 0.0M
2021-04-01 26.00 26.40 26.00 26.00 0.0M
2021-03-31 25.60 27.00 25.60 27.00 0.0M
2021-03-30 25.60 25.60 25.60 25.60 0.0M
2021-03-29 25.00 25.00 25.00 25.00 0.0M
2021-03-26 24.60 25.40 24.60 25.40 0.0M
2021-03-25 25.00 25.20 24.60 24.60 0.0M
2021-03-24 25.20 25.20 24.60 24.60 0.0M
2021-03-23 25.60 25.60 25.00 25.00 0.0M
2021-03-22 24.80 25.80 24.40 25.60 0.0M
2021-03-19 25.20 25.20 24.60 25.00 0.0M
2021-03-18 24.60 25.40 24.60 24.60 0.0M
2021-03-17 25.00 25.00 24.40 25.00 0.0M
2021-03-16 25.00 25.20 25.00 25.20 0.0M
2021-03-15 24.20 25.00 24.20 25.00 0.0M
2021-03-12 24.20 24.20 24.20 24.20 0.0M
2021-03-11 24.40 25.00 24.20 24.20 0.0M
2021-03-10 24.40 24.40 24.40 24.40 0.0M
2021-03-09 25.00 25.00 24.40 24.40 0.0M
2021-03-08 24.80 25.80 24.40 24.60 0.0M
2021-03-05 25.00 25.20 24.80 25.00 0.0M
2021-03-04 24.00 24.60 24.00 24.40 0.0M
2021-03-03 24.00 24.00 24.00 24.00 0.0M
2021-03-02 24.20 24.60 23.60 24.60 0.0M
2021-03-01 24.80 24.80 23.20 23.20 0.0M
2021-02-26 24.60 25.40 23.80 24.60 0.0M
2021-02-25 24.20 24.80 24.20 24.20 0.0M
2021-02-24 23.60 24.00 23.60 24.00 0.0M
2021-02-23 23.00 23.60 22.20 23.60 0.0M
2021-02-22 22.80 23.40 22.80 23.20 0.0M
2021-02-19 22.40 22.80 22.40 22.80 0.0M
2021-02-18 22.80 23.40 22.80 23.40 0.0M
2021-02-17 23.00 23.40 22.60 22.80 0.0M
2021-02-16 24.20 24.20 23.40 24.00 0.0M
2021-02-15 24.20 24.20 23.60 24.20 0.0M
2021-02-12 24.20 24.20 24.20 24.20 0.0M
2021-02-11 24.00 24.60 23.60 24.60 0.0M
2021-02-10 24.00 24.80 24.00 24.80 0.0M
2021-02-09 24.60 24.60 24.00 24.00 0.0M
2021-02-08 23.80 24.80 23.80 24.80 0.0M
2021-02-05 23.00 23.00 22.60 22.60 0.0M
2021-02-04 22.60 23.40 22.60 23.40 0.0M
2021-02-03 22.40 23.00 22.40 23.00 0.0M
2021-02-02 22.60 23.20 22.20 23.20 0.0M
2021-02-01 22.00 23.00 21.80 22.80 0.0M
2021-01-29 22.20 22.80 22.00 22.20 0.0M
2021-01-28 22.20 22.40 22.00 22.20 0.0M
2021-01-27 22.80 23.00 22.20 22.20 0.0M
2021-01-26 22.40 23.00 22.20 23.00 0.0M
2021-01-25 22.20 22.80 22.00 22.80 0.0M
2021-01-22 22.60 22.80 22.20 22.80 0.0M
2021-01-21 23.60 23.60 22.20 23.20 0.0M
2021-01-20 23.40 24.20 23.40 24.20 0.0M
2021-01-19 23.60 24.20 23.60 24.20 0.0M
2021-01-18 24.00 24.00 23.60 23.60 0.0M
2021-01-15 24.60 24.60 23.20 23.40 0.0M
2021-01-14 24.60 24.80 23.60 24.40 0.0M
2021-01-13 24.40 24.60 24.00 24.60 0.0M
2021-01-12 24.00 24.40 23.60 24.40 0.0M
2021-01-11 24.80 24.80 23.60 24.40 0.0M
2021-01-08 25.80 25.80 23.60 24.80 0.0M
2021-01-07 25.00 27.00 23.40 23.60 0.0M
2021-01-06 22.40 25.00 21.40 24.40 0.0M
2021-01-05 20.20 22.40 20.20 22.40 0.0M
2021-01-04 18.90 20.40 18.90 20.00 0.0M