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
2022-12-30 29.40 29.40 29.40 29.40 0.0M
2022-12-29 29.40 29.60 29.30 29.60 0.0M
2022-12-27 29.40 29.70 29.40 29.40 0.0M
2022-12-23 30.00 30.00 29.40 30.00 0.0M
2022-12-22 29.60 29.60 29.30 29.40 0.0M
2022-12-21 29.90 29.90 29.90 29.90 0.0M
2022-12-20 29.40 30.00 29.20 30.00 0.0M
2022-12-19 30.40 30.40 28.80 28.80 0.0M
2022-12-16 30.80 30.80 30.50 30.50 0.0M
2022-12-14 30.60 30.60 30.60 30.60 0.0M
2022-12-13 30.10 31.00 30.10 30.40 0.0M
2022-12-12 31.20 31.40 30.20 30.20 0.0M
2022-12-09 31.70 31.70 31.00 31.00 0.0M
2022-12-08 30.70 31.50 30.70 31.50 0.0M
2022-12-07 31.50 31.50 30.70 30.70 0.0M
2022-12-06 30.40 31.40 30.40 30.70 0.0M
2022-12-05 31.00 31.00 31.00 31.00 0.0M
2022-12-02 31.00 31.00 31.00 31.00 0.0M
2022-12-01 30.50 31.40 30.50 31.30 0.0M
2022-11-30 31.80 31.80 30.00 30.20 0.0M
2022-11-29 31.60 31.80 31.30 31.30 0.0M
2022-11-28 30.70 31.70 30.70 31.00 0.0M
2022-11-25 31.30 31.80 31.30 31.70 0.0M
2022-11-24 31.70 31.70 30.90 30.90 0.0M
2022-11-23 30.90 32.00 30.90 31.10 0.0M
2022-11-22 30.70 32.00 30.60 32.00 0.0M
2022-11-21 31.00 31.00 30.40 30.70 0.0M
2022-11-18 30.60 30.70 30.10 30.10 0.0M
2022-11-17 31.30 31.70 30.60 31.30 0.0M
2022-11-16 30.20 32.10 30.20 32.10 0.0M
2022-11-15 30.10 30.10 30.10 30.10 0.0M
2022-11-14 30.10 30.10 29.80 29.80 0.0M
2022-11-11 30.00 30.00 29.50 29.50 0.0M
2022-11-10 28.10 29.60 28.10 29.60 0.0M
2022-11-08 26.80 26.80 26.70 26.70 0.0M
2022-11-07 27.00 27.10 26.80 27.10 0.0M
2022-11-04 27.80 27.80 26.50 27.00 0.0M
2022-11-03 27.40 27.80 27.40 27.80 0.0M
2022-11-01 25.50 25.50 25.50 25.50 0.0M
2022-10-28 24.30 24.30 24.00 24.00 0.0M
2022-10-27 24.50 24.50 24.00 24.00 0.0M
2022-10-26 24.10 24.40 24.10 24.20 0.0M
2022-10-25 24.30 24.30 24.20 24.20 0.0M
2022-10-24 24.40 24.70 24.40 24.70 0.0M
2022-10-21 24.00 24.00 24.00 24.00 0.0M
2022-10-19 24.30 24.30 23.90 23.90 0.0M
2022-10-18 25.10 25.10 25.10 25.10 0.0M
2022-10-17 24.30 24.30 24.30 24.30 0.0M
2022-10-14 24.10 24.50 24.10 24.50 0.0M
2022-10-13 24.30 24.30 23.80 23.80 0.0M
2022-10-12 24.60 24.60 24.60 24.60 0.0M
2022-10-11 24.40 24.40 24.20 24.20 0.0M
2022-10-10 25.10 25.10 23.30 24.60 0.0M
2022-10-07 24.60 24.70 24.60 24.70 0.0M
2022-10-06 25.20 25.20 25.10 25.10 0.0M
2022-10-05 23.80 25.80 23.80 25.80 0.0M
2022-10-04 24.90 24.90 24.40 24.40 0.0M
2022-10-03 22.50 22.60 22.20 22.60 0.0M
2022-09-29 23.00 23.40 22.60 23.40 0.0M
2022-09-28 22.70 23.30 22.40 22.60 0.0M
2022-09-27 23.00 25.10 22.70 22.80 0.0M
2022-09-26 24.00 24.40 23.90 24.40 0.0M
2022-09-23 26.60 26.60 24.00 24.60 0.0M
2022-09-22 26.70 26.70 26.60 26.60 0.0M
2022-09-21 26.90 27.60 26.60 26.60 0.0M
2022-09-20 28.30 28.30 27.30 27.30 0.0M
2022-09-19 28.00 28.30 28.00 28.20 0.0M
2022-09-16 28.00 28.00 27.60 27.60 0.0M
2022-09-15 28.80 28.80 28.80 28.80 0.0M
2022-09-13 29.10 29.10 29.10 29.10 0.0M
2022-09-12 28.50 28.70 28.30 28.30 0.0M
2022-09-09 28.20 28.20 28.20 28.20 0.0M
2022-09-08 28.00 28.00 27.50 27.50 0.0M
2022-09-07 27.50 27.50 27.00 27.50 0.0M
2022-09-06 27.60 28.40 27.60 28.10 0.0M
2022-09-05 28.10 28.10 28.10 28.10 0.0M
2022-09-02 28.10 28.30 28.10 28.30 0.0M
2022-09-01 27.90 27.90 27.90 27.90 0.0M
2022-08-31 27.90 28.10 27.90 28.10 0.0M
2022-08-30 28.30 28.80 28.00 28.80 0.0M
2022-08-29 27.90 28.20 27.10 28.20 0.0M
2022-08-26 28.80 29.00 28.80 29.00 0.0M
2022-08-25 29.10 29.60 29.10 29.60 0.0M
2022-08-19 31.60 31.60 31.60 31.60 0.0M
2022-08-18 32.10 32.10 32.10 32.10 0.0M
2022-08-17 31.60 31.60 31.60 31.60 0.0M
2022-08-16 32.00 32.20 31.90 32.20 0.0M
2022-08-15 32.20 32.40 31.60 31.60 0.0M
2022-08-12 31.50 31.50 31.50 31.50 0.0M
2022-08-11 32.10 32.30 31.50 31.50 0.0M
2022-08-10 31.90 31.90 31.00 31.70 0.0M
2022-08-09 31.50 31.90 31.20 31.20 0.0M
2022-08-08 28.50 30.00 28.40 30.00 0.0M
2022-08-05 28.90 28.90 28.50 28.50 0.0M
2022-08-04 29.50 29.50 28.50 28.90 0.0M
2022-08-03 29.30 29.30 29.20 29.20 0.0M
2022-08-01 28.50 28.50 28.50 28.50 0.0M
2022-07-29 28.90 28.90 28.90 28.90 0.0M
2022-07-28 28.00 28.80 28.00 28.80 0.0M
2022-07-27 27.90 27.90 27.90 27.90 0.0M
2022-07-26 27.40 27.40 27.40 27.40 0.0M
2022-07-25 27.40 28.90 27.40 28.90 0.0M
2022-07-22 27.30 28.20 27.30 27.60 0.0M
2022-07-21 27.90 28.00 27.90 28.00 0.0M
2022-07-20 29.00 29.00 28.10 28.10 0.0M
2022-07-19 28.20 28.20 28.20 28.20 0.0M
2022-07-18 27.70 27.70 27.70 27.70 0.0M
2022-07-15 28.00 28.00 27.90 28.00 0.0M
2022-07-14 27.90 27.90 27.90 27.90 0.0M
2022-07-13 28.40 28.40 27.50 28.20 0.0M
2022-07-12 28.00 28.00 28.00 28.00 0.0M
2022-07-11 28.00 28.00 28.00 28.00 0.0M
2022-07-08 28.20 28.20 27.80 27.80 0.0M
2022-07-07 27.70 28.30 27.70 28.30 0.0M
2022-07-06 28.20 28.40 27.30 28.40 0.0M
2022-07-05 28.00 29.40 27.60 29.40 0.0M
2022-07-04 28.30 28.80 28.00 28.00 0.0M
2022-07-01 28.70 28.70 28.10 28.20 0.0M
2022-06-30 30.50 30.50 28.10 28.10 0.0M
2022-06-29 30.20 30.20 30.20 30.20 0.0M
2022-06-28 29.20 30.00 29.20 30.00 0.0M
2022-06-27 29.90 29.90 29.60 29.60 0.0M
2022-06-24 29.20 29.70 29.20 29.70 0.0M
2022-06-23 28.60 28.60 28.60 28.60 0.0M
2022-06-22 29.40 29.60 28.80 28.80 0.0M
2022-06-21 29.90 29.90 29.40 29.40 0.0M
2022-06-20 29.90 30.20 29.90 30.00 0.0M
2022-06-17 30.00 30.00 29.50 29.50 0.0M
2022-06-16 29.70 29.90 28.80 28.80 0.0M
2022-06-15 30.70 30.70 30.00 30.00 0.0M
2022-06-14 30.70 30.70 30.50 30.50 0.0M
2022-06-13 33.00 33.50 30.10 30.10 0.0M
2022-06-10 32.40 32.50 31.40 31.80 0.0M
2022-06-09 30.40 33.50 30.20 32.40 0.0M
2022-06-08 31.20 31.20 30.60 31.00 0.0M
2022-06-07 31.20 31.20 31.20 31.20 0.0M
2022-06-06 30.50 30.80 30.50 30.80 0.0M
2022-06-02 31.40 31.40 31.40 31.40 0.0M
2022-06-01 31.60 31.60 30.90 31.00 0.0M
2022-05-31 31.00 31.70 31.00 31.50 0.0M
2022-05-30 30.40 30.50 30.30 30.30 0.0M
2022-05-27 30.20 30.50 30.20 30.50 0.0M
2022-05-26 30.40 30.40 30.40 30.40 0.0M
2022-05-25 29.90 30.00 29.90 30.00 0.0M
2022-05-24 30.00 30.10 30.00 30.00 0.0M
2022-05-23 30.00 30.40 30.00 30.40 0.0M
2022-05-20 29.60 30.00 29.60 30.00 0.0M
2022-05-18 29.90 30.40 29.90 30.30 0.0M
2022-05-17 30.50 30.50 28.90 30.50 0.0M
2022-05-16 31.30 31.30 30.40 30.40 0.0M
2022-05-13 30.30 31.10 30.30 30.50 0.0M
2022-05-12 30.50 30.70 30.30 30.30 0.0M
2022-05-11 31.00 31.30 30.50 31.30 0.0M
2022-05-10 31.10 32.40 31.10 31.20 0.0M
2022-05-09 31.10 31.40 30.30 31.40 0.0M
2022-05-06 30.10 30.80 30.10 30.80 0.0M
2022-05-05 31.00 31.00 30.40 30.40 0.0M
2022-05-04 30.40 31.00 30.40 30.50 0.0M
2022-05-03 30.70 30.80 30.50 30.50 0.0M
2022-05-02 31.00 31.00 31.00 31.00 0.0M
2022-04-29 31.60 31.60 31.60 31.60 0.0M
2022-04-27 30.60 31.20 30.60 31.20 0.0M
2022-04-26 30.80 31.20 30.80 31.20 0.0M
2022-04-25 29.90 31.00 29.90 30.80 0.0M
2022-04-22 32.40 32.40 29.90 29.90 0.0M
2022-04-21 31.20 33.40 30.60 33.40 0.0M
2022-04-20 31.10 31.10 31.10 31.10 0.0M
2022-04-19 30.20 31.00 30.20 31.00 0.0M
2022-04-14 30.40 30.40 30.40 30.40 0.0M
2022-04-13 30.70 30.80 30.20 30.80 0.0M
2022-04-12 30.90 30.90 30.90 30.90 0.0M
2022-04-11 30.90 30.90 30.40 30.40 0.0M
2022-04-08 29.80 30.30 29.80 30.10 0.0M
2022-04-07 30.20 30.20 29.60 29.60 0.0M
2022-04-06 31.00 31.00 29.10 29.90 0.0M
2022-04-05 31.20 31.20 30.40 31.00 0.0M
2022-04-04 30.50 31.00 30.50 31.00 0.0M
2022-04-01 30.80 31.20 30.40 30.40 0.0M
2022-03-31 30.00 31.00 30.00 30.40 0.0M
2022-03-30 30.20 30.60 30.20 30.60 0.0M
2022-03-29 30.40 30.80 30.40 30.80 0.0M
2022-03-28 30.20 30.80 29.60 30.60 0.0M
2022-03-25 29.40 31.00 29.40 30.00 0.0M
2022-03-24 28.00 29.00 28.00 29.00 0.0M
2022-03-23 28.00 28.80 27.60 27.60 0.0M
2022-03-22 27.80 28.20 27.80 28.00 0.0M
2022-03-21 27.40 28.00 27.00 27.40 0.0M
2022-03-18 27.40 28.20 27.40 28.20 0.0M
2022-03-17 28.60 28.60 28.40 28.40 0.0M
2022-03-16 28.00 29.00 28.00 28.40 0.0M
2022-03-15 28.20 28.20 27.20 27.40 0.0M
2022-03-14 28.20 28.60 28.00 28.20 0.0M
2022-03-11 28.80 28.80 27.40 28.20 0.0M
2022-03-10 28.00 28.00 28.00 28.00 0.0M
2022-03-09 26.20 29.00 26.20 28.80 0.0M
2022-03-08 27.20 27.80 26.80 26.80 0.0M
2022-03-07 26.80 28.00 25.00 26.00 0.0M
2022-03-04 29.00 29.00 26.40 26.40 0.0M
2022-03-03 30.00 30.00 28.40 29.20 0.0M
2022-03-02 29.40 29.60 28.60 29.60 0.0M
2022-03-01 29.80 29.80 29.20 29.40 0.0M
2022-02-28 29.80 30.40 29.40 30.40 0.0M
2022-02-25 29.60 30.00 29.40 30.00 0.0M
2022-02-24 29.40 29.80 28.80 29.20 0.0M
2022-02-23 31.00 31.20 29.60 30.60 0.0M
2022-02-22 29.60 31.40 28.80 30.40 0.0M
2022-02-21 30.60 31.40 30.00 30.00 0.0M
2022-02-18 30.60 31.40 30.60 30.60 0.0M
2022-02-17 31.00 31.20 30.60 31.20 0.0M
2022-02-16 31.20 31.20 30.00 30.80 0.0M
2022-02-15 30.20 31.40 30.20 31.20 0.0M
2022-02-14 31.20 31.20 29.40 29.60 0.0M
2022-02-11 32.20 32.20 31.20 31.40 0.0M
2022-02-10 30.60 32.80 30.00 32.40 0.0M
2022-02-09 29.40 30.60 29.40 30.60 0.0M
2022-02-08 29.40 30.00 29.20 29.20 0.0M
2022-02-07 29.80 29.80 29.80 29.80 0.0M
2022-02-04 30.20 30.20 29.40 29.80 0.0M
2022-02-02 30.00 30.00 30.00 30.00 0.0M
2022-02-01 30.20 30.20 29.20 29.20 0.0M
2022-01-31 29.00 30.20 29.00 30.20 0.0M
2022-01-28 29.00 29.80 29.00 29.80 0.0M
2022-01-27 29.60 29.60 28.80 28.80 0.0M
2022-01-26 29.00 30.00 29.00 30.00 0.0M
2022-01-25 27.80 29.00 27.40 29.00 0.0M
2022-01-24 30.00 30.80 26.60 27.80 0.0M
2022-01-21 32.20 32.20 30.20 30.40 0.0M
2022-01-20 32.00 32.60 32.00 32.60 0.0M
2022-01-19 31.80 32.00 31.80 31.80 0.0M
2022-01-18 32.60 32.60 32.00 32.00 0.0M
2022-01-17 32.20 32.60 32.00 32.00 0.0M
2022-01-14 32.40 32.80 32.20 32.40 0.0M
2022-01-13 32.40 32.40 32.00 32.00 0.0M
2022-01-12 32.60 32.60 32.20 32.40 0.0M
2022-01-10 32.00 32.00 31.80 31.80 0.0M
2022-01-07 31.80 32.00 31.80 32.00 0.0M
2022-01-06 31.80 32.60 31.80 32.00 0.0M
2022-01-05 32.00 32.00 32.00 32.00 0.0M
2022-01-04 31.40 32.60 31.40 32.60 0.0M
2022-01-03 32.40 32.40 31.40 31.40 0.0M