Woodside Energy

WDS
🏛️ germany →
13.14
Last Update: 2025-09-26
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 22.55 22.85 22.40 22.70 0.0M
2022-12-29 22.40 22.45 22.05 22.30 0.0M
2022-12-28 23.25 23.45 22.65 22.65 0.0M
2022-12-27 23.05 23.40 22.65 23.40 0.0M
2022-12-23 22.50 23.00 22.50 23.00 0.0M
2022-12-22 23.15 23.15 22.40 22.45 0.0M
2022-12-21 22.65 23.60 22.60 23.30 0.0M
2022-12-20 22.05 22.60 22.05 22.50 0.0M
2022-12-19 22.60 22.65 22.30 22.30 0.0M
2022-12-16 22.50 22.70 22.05 22.60 0.0M
2022-12-15 22.85 22.85 22.05 22.55 0.0M
2022-12-14 22.90 23.00 22.55 22.65 0.0M
2022-12-13 22.60 22.95 22.35 22.95 0.0M
2022-12-12 22.50 22.85 22.25 22.80 0.0M
2022-12-09 22.00 22.30 21.65 21.95 0.0M
2022-12-08 22.40 22.45 22.00 22.05 0.0M
2022-12-07 23.05 23.05 22.55 22.60 0.0M
2022-12-06 23.40 23.55 22.80 22.80 0.0M
2022-12-05 23.50 23.70 22.50 22.85 0.0M
2022-12-02 23.25 23.30 22.65 22.80 0.0M
2022-12-01 24.05 24.15 23.40 23.50 0.0M
2022-11-30 24.20 24.40 24.05 24.40 0.0M
2022-11-29 24.05 24.20 23.60 23.80 0.0M
2022-11-28 24.20 24.20 23.55 24.15 0.0M
2022-11-25 24.25 24.90 24.20 24.85 0.0M
2022-11-24 24.80 25.05 23.75 24.05 0.0M
2022-11-23 24.85 25.60 24.70 24.75 0.0M
2022-11-22 24.65 25.20 24.55 25.20 0.0M
2022-11-21 24.50 24.75 23.50 24.35 0.0M
2022-11-18 24.60 24.85 23.60 24.65 0.0M
2022-11-17 25.00 25.10 24.30 24.45 0.0M
2022-11-16 25.35 25.75 25.20 25.20 0.0M
2022-11-15 25.20 25.65 25.05 25.30 0.0M
2022-11-14 25.40 25.75 25.25 25.35 0.0M
2022-11-11 25.00 25.45 24.90 25.45 0.0M
2022-11-10 24.30 25.15 24.15 24.70 0.0M
2022-11-09 25.10 25.25 24.00 24.40 0.0M
2022-11-08 25.05 25.30 24.75 25.00 0.0M
2022-11-07 25.45 25.80 25.10 25.45 0.0M
2022-11-04 24.40 25.55 24.40 25.40 0.0M
2022-11-03 23.60 24.15 23.05 23.80 0.0M
2022-11-02 24.10 24.35 23.60 23.80 0.0M
2022-11-01 23.65 24.20 23.65 24.15 0.0M
2022-10-31 23.20 23.70 22.85 23.65 0.0M
2022-10-28 23.10 23.40 22.80 23.40 0.0M
2022-10-27 23.15 23.75 22.95 23.70 0.0M
2022-10-26 22.65 23.15 22.15 23.10 0.0M
2022-10-25 22.65 23.15 22.35 23.15 0.0M
2022-10-24 22.95 22.95 22.55 22.75 0.0M
2022-10-21 22.55 23.30 22.25 23.05 0.0M
2022-10-20 21.75 22.55 21.75 22.30 0.0M
2022-10-19 20.90 21.15 20.70 21.15 0.0M
2022-10-18 21.15 21.35 20.55 20.90 0.0M
2022-10-17 21.35 21.60 21.20 21.35 0.0M
2022-10-14 22.00 22.00 21.10 21.10 0.0M
2022-10-13 21.10 21.90 20.90 21.90 0.0M
2022-10-12 21.70 21.70 21.20 21.55 0.0M
2022-10-11 22.10 22.10 21.40 21.60 0.0M
2022-10-10 22.80 22.90 22.35 22.70 0.0M
2022-10-07 22.95 23.15 22.70 23.05 0.0M
2022-10-06 22.70 23.50 22.50 23.50 0.0M
2022-10-05 21.95 22.80 21.95 22.50 0.0M
2022-10-04 22.00 22.70 21.90 21.90 0.0M
2022-10-03 21.15 22.00 21.00 22.00 0.0M
2022-09-30 20.75 21.30 20.35 20.60 0.0M
2022-09-29 21.15 21.35 20.65 21.00 0.0M
2022-09-28 20.65 21.55 20.55 21.15 0.0M
2022-09-27 20.70 21.40 20.50 20.65 0.0M
2022-09-26 20.25 20.85 19.82 19.98 0.0M
2022-09-23 21.45 21.45 20.00 20.75 0.0M
2022-09-22 21.95 21.95 21.55 21.90 0.0M
2022-09-21 21.75 22.35 21.75 21.80 0.0M
2022-09-20 22.10 22.25 21.40 21.95 0.0M
2022-09-19 21.80 21.85 21.30 21.60 0.0M
2022-09-16 21.95 21.95 21.35 21.70 0.0M
2022-09-15 22.75 22.90 22.25 22.25 0.0M
2022-09-14 21.80 22.45 21.55 22.15 0.0M
2022-09-13 22.65 22.70 22.05 22.05 0.0M
2022-09-12 22.35 23.35 22.15 23.30 0.0M
2022-09-09 22.15 22.75 22.00 22.75 0.0M
2022-09-08 21.65 22.00 21.45 21.70 0.0M
2022-09-07 23.20 23.70 22.55 22.85 0.0M
2022-09-06 24.05 24.10 23.65 24.00 0.0M
2022-09-05 24.15 24.80 23.75 24.60 0.0M
2022-09-02 22.70 23.55 22.70 23.20 0.0M
2022-09-01 22.80 22.85 22.35 22.70 0.0M
2022-08-31 23.75 23.75 22.80 23.15 0.0M
2022-08-30 24.75 25.05 23.90 23.95 0.0M
2022-08-29 24.65 24.95 23.80 24.80 0.0M
2022-08-26 25.00 25.05 24.55 24.70 0.0M
2022-08-25 24.60 25.00 24.50 25.00 0.0M
2022-08-24 24.05 24.65 23.75 24.25 0.0M
2022-08-23 23.20 24.50 23.20 24.50 0.0M
2022-08-22 22.75 22.85 22.20 22.70 0.0M
2022-08-19 22.75 23.05 22.75 22.85 0.0M
2022-08-18 22.00 22.45 21.70 22.45 0.0M
2022-08-17 21.95 22.10 21.30 21.55 0.0M
2022-08-16 22.05 22.15 21.80 21.95 0.0M
2022-08-15 22.60 22.60 21.95 22.50 0.0M
2022-08-12 22.30 22.85 22.00 22.75 0.0M
2022-08-11 21.75 21.95 21.60 21.85 0.0M
2022-08-10 21.60 21.95 21.15 21.95 0.3M
2022-08-09 21.70 22.15 21.50 21.75 0.1M
2022-08-08 21.85 21.85 21.25 21.80 0.0M
2022-08-05 21.20 21.20 20.45 21.05 0.1M
2022-08-04 21.70 21.70 20.75 21.40 0.0M
2022-08-03 22.00 22.10 21.85 22.00 0.0M
2022-08-02 21.95 22.45 21.75 21.90 0.0M
2022-08-01 22.40 22.65 21.70 22.00 0.1M
2022-07-29 21.95 22.30 21.70 22.15 0.0M
2022-07-28 21.75 21.95 21.65 21.80 0.0M
2022-07-27 21.30 21.70 21.25 21.70 0.0M
2022-07-26 21.35 21.75 21.20 21.25 0.0M
2022-07-25 20.70 21.20 20.70 21.10 0.0M
2022-07-22 20.85 21.30 20.60 20.85 0.0M
2022-07-21 21.05 21.05 20.10 20.75 0.0M
2022-07-20 21.95 22.10 21.40 21.85 0.0M
2022-07-19 21.85 22.10 21.65 22.10 0.0M
2022-07-18 21.10 22.20 20.80 22.00 0.0M
2022-07-15 20.30 20.80 20.10 20.60 0.0M
2022-07-14 20.50 20.65 19.52 20.15 0.0M
2022-07-13 20.15 20.40 19.86 20.30 0.0M
2022-07-12 20.75 20.80 20.05 20.05 0.0M
2022-07-11 20.70 20.75 20.20 20.45 0.0M
2022-07-08 20.75 20.95 20.10 20.95 0.0M
2022-07-07 20.20 20.95 19.88 20.95 0.0M
2022-07-06 20.10 20.30 19.50 20.00 0.0M
2022-07-05 20.76 21.10 20.31 20.86 0.0M
2022-07-04 20.23 20.39 20.11 20.25 0.0M
2022-07-01 20.09 20.10 19.61 20.10 0.0M
2022-06-30 21.18 21.18 20.13 20.55 0.0M
2022-06-29 21.70 21.70 20.93 21.10 0.0M
2022-06-28 21.19 21.71 20.91 21.40 0.0M
2022-06-27 20.25 20.60 20.00 20.29 0.0M
2022-06-24 20.01 20.28 19.80 19.99 0.0M
2022-06-23 20.47 20.63 19.80 20.00 0.0M
2022-06-22 21.15 21.30 20.51 21.00 0.0M
2022-06-21 20.41 21.50 19.99 21.36 0.0M
2022-06-20 20.09 20.23 19.65 19.77 0.0M
2022-06-17 21.05 21.32 20.41 20.50 0.0M
2022-06-16 21.72 21.79 21.00 21.01 0.0M
2022-06-15 21.29 21.30 20.51 21.01 0.0M
2022-06-14 21.60 22.03 21.21 21.46 0.0M
2022-06-13 22.95 22.95 21.21 21.50 0.0M
2022-06-10 23.37 23.37 22.41 22.83 0.0M
2022-06-09 23.51 23.87 23.11 23.35 0.0M
2022-06-08 23.02 23.60 22.71 23.40 0.0M
2022-06-07 22.01 22.90 21.70 22.60 0.0M
2022-06-06 22.10 23.50 21.91 23.50 0.0M
2022-06-03 21.22 21.50 20.80 21.10 0.0M
2022-06-02 20.85 22.10 20.52 22.00 0.0M
2022-06-01 20.19 20.19 19.70 19.90 0.0M
2022-05-31 20.10 20.62 19.85 20.40 0.0M
2022-05-30 20.10 20.82 19.83 20.82 0.0M
2022-05-27 20.38 21.81 20.38 21.81 0.0M
2022-05-26 19.36 19.93 19.36 19.90 0.0M
2022-05-25 19.26 19.90 19.21 19.67 0.0M
2022-05-24 19.30 19.30 19.03 19.30 0.0M
2022-05-23 19.30 19.60 19.30 19.53 0.0M
2022-05-20 19.05 19.35 19.00 19.05 0.0M
2022-05-19 20.09 20.20 19.88 20.12 0.0M
2022-05-18 20.68 20.77 19.95 19.95 0.0M
2022-05-17 20.85 21.20 20.81 21.16 0.0M
2022-05-16 20.09 20.92 20.08 20.78 0.0M
2022-05-13 20.00 20.52 20.00 20.34 0.0M
2022-05-12 19.23 19.91 19.23 19.55 0.0M
2022-05-11 20.05 21.01 19.80 20.68 0.0M
2022-05-10 20.11 20.44 20.08 20.08 0.0M
2022-05-09 20.53 20.79 20.20 20.20 0.0M
2022-05-06 21.20 21.20 20.91 20.91 0.0M
2022-05-05 21.74 21.74 21.30 21.74 0.0M
2022-05-04 20.99 21.89 20.99 21.89 0.0M
2022-05-03 21.20 21.20 20.96 20.96 0.0M
2022-05-02 21.00 21.00 20.70 21.00 0.0M
2022-04-29 21.19 21.20 20.72 20.72 0.0M
2022-04-28 20.85 21.30 20.60 21.30 0.0M
2022-04-27 20.90 21.28 20.84 21.10 0.0M
2022-04-26 20.60 21.03 20.20 20.75 0.0M
2022-04-25 21.48 21.70 20.55 20.80 0.0M
2022-04-22 21.84 22.04 21.61 21.72 0.0M
2022-04-21 22.51 22.60 22.06 22.06 0.0M
2022-04-20 22.25 22.49 22.00 22.49 0.0M
2022-04-19 22.73 22.90 22.09 22.90 0.0M
2022-04-14 22.27 22.30 22.01 22.30 0.0M
2022-04-13 22.18 22.38 21.97 22.24 0.0M
2022-04-12 21.86 22.50 21.86 22.50 0.0M
2022-04-11 22.04 22.10 21.77 21.77 0.0M
2022-04-08 22.55 22.76 22.11 22.37 0.0M
2022-04-07 22.51 23.13 22.51 22.85 0.0M
2022-04-06 23.65 23.99 23.19 23.19 0.0M
2022-04-05 23.37 23.99 23.20 23.60 0.0M
2022-04-04 22.40 23.15 22.31 23.15 0.0M
2022-04-01 22.21 22.35 22.00 22.30 0.0M
2022-03-31 21.65 22.00 21.24 22.00 0.0M
2022-03-30 22.23 23.03 22.01 22.80 0.0M
2022-03-29 22.45 22.80 21.61 22.70 0.0M
2022-03-28 23.10 23.55 22.10 22.34 0.0M
2022-03-25 22.68 23.45 22.68 23.45 0.0M
2022-03-24 22.22 22.67 22.22 22.67 0.0M
2022-03-23 21.79 22.22 21.69 21.89 0.0M
2022-03-22 21.73 21.79 21.67 21.67 0.0M
2022-03-21 21.21 21.90 20.94 21.90 0.0M
2022-03-18 21.00 21.13 21.00 21.13 0.0M
2022-03-17 20.23 20.91 20.23 20.66 0.0M
2022-03-16 20.62 20.64 20.11 20.15 0.0M
2022-03-15 20.03 20.36 19.50 20.36 0.0M
2022-03-14 21.24 21.26 20.20 20.30 0.0M
2022-03-11 21.10 21.52 20.94 21.52 0.0M
2022-03-10 20.92 21.49 20.74 21.04 0.0M
2022-03-09 22.39 22.39 19.60 20.60 0.0M
2022-03-08 22.70 23.40 21.15 22.40 0.0M
2022-03-07 23.03 23.99 22.68 23.50 0.0M
2022-03-04 20.58 22.50 20.54 22.50 0.0M
2022-03-03 20.79 20.85 20.37 20.39 0.0M
2022-03-02 19.73 20.61 19.67 20.30 0.0M
2022-03-01 18.79 19.46 18.40 19.46 0.0M
2022-02-28 18.48 19.30 18.35 18.70 0.0M
2022-02-25 17.80 18.10 17.78 18.02 0.0M
2022-02-24 17.80 18.50 17.50 18.35 0.0M
2022-02-23 18.55 18.55 18.37 18.38 0.0M
2022-02-22 18.50 18.95 18.16 18.34 0.0M
2022-02-21 18.02 18.02 17.74 17.90 0.0M
2022-02-18 17.30 17.54 17.30 17.54 0.0M
2022-02-17 17.19 17.45 17.19 17.25 0.0M
2022-02-16 16.90 16.90 16.90 16.90 0.0M
2022-02-15 16.72 16.90 16.60 16.71 0.0M
2022-02-14 16.96 17.28 16.96 17.16 0.0M
2022-02-11 16.42 16.70 16.42 16.70 0.0M
2022-02-10 16.80 16.85 16.70 16.85 0.0M
2022-02-09 16.88 16.89 16.80 16.80 0.0M
2022-02-08 16.73 16.90 16.60 16.75 0.0M
2022-02-07 16.40 16.70 16.30 16.57 0.0M
2022-02-04 16.21 16.21 16.21 16.21 0.0M
2022-02-03 16.45 16.45 15.96 16.27 0.0M
2022-02-02 16.40 16.40 16.10 16.20 0.0M
2022-02-01 15.80 15.85 15.63 15.85 0.0M
2022-01-31 15.96 15.97 15.63 15.63 0.0M
2022-01-28 15.51 15.60 15.39 15.39 0.0M
2022-01-27 15.45 15.96 15.45 15.90 0.0M
2022-01-26 15.27 15.75 15.27 15.75 0.0M
2022-01-25 15.04 15.50 15.04 15.50 0.0M
2022-01-24 16.00 16.00 15.43 15.56 0.0M
2022-01-21 16.00 16.16 15.80 16.16 0.0M
2022-01-20 16.30 16.50 16.30 16.50 0.0M
2022-01-19 16.03 16.21 15.81 16.19 0.0M
2022-01-18 15.91 15.91 15.80 15.91 0.0M
2022-01-17 15.85 16.00 15.56 15.56 0.0M
2022-01-14 15.89 15.89 15.66 15.88 0.0M
2022-01-13 15.60 15.75 15.54 15.72 0.0M
2022-01-12 15.21 15.55 15.16 15.55 0.0M
2022-01-11 14.70 15.20 14.65 15.20 0.0M
2022-01-10 14.66 14.83 14.60 14.66 0.0M
2022-01-07 14.30 14.45 14.30 14.45 0.0M
2022-01-06 14.18 14.28 14.02 14.28 0.0M
2022-01-05 14.49 14.71 14.48 14.60 0.0M
2022-01-04 14.60 14.66 14.60 14.66 0.0M
2022-01-03 14.00 14.20 14.00 14.20 0.0M