Warehouse Group

WHS
🏛️ germany →
0.37
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
2022-12-30 1.51 1.51 1.51 1.51 0.0M
2022-12-29 1.63 1.63 1.63 1.63 0.0M
2022-12-28 1.62 1.62 1.62 1.62 0.0M
2022-12-27 1.63 1.63 1.63 1.63 0.0M
2022-12-23 1.63 1.63 1.63 1.63 0.0M
2022-12-22 1.61 1.61 1.61 1.61 0.0M
2022-12-21 1.59 1.59 1.59 1.59 0.0M
2022-12-20 1.63 1.63 1.63 1.63 0.0M
2022-12-19 1.65 1.66 1.65 1.66 0.0M
2022-12-16 1.64 1.64 1.64 1.64 0.0M
2022-12-15 1.70 1.70 1.68 1.68 0.0M
2022-12-14 1.71 1.71 1.71 1.71 0.0M
2022-12-13 1.72 1.73 1.72 1.73 0.0M
2022-12-12 1.72 1.72 1.72 1.72 0.0M
2022-12-09 1.73 1.73 1.73 1.73 0.0M
2022-12-08 1.73 1.73 1.73 1.73 0.0M
2022-12-07 1.71 1.71 1.71 1.71 0.0M
2022-12-06 1.73 1.73 1.73 1.73 0.0M
2022-12-05 1.76 1.76 1.76 1.76 0.0M
2022-12-02 1.73 1.73 1.73 1.73 0.0M
2022-12-01 1.72 1.72 1.72 1.72 0.0M
2022-11-30 1.71 1.71 1.71 1.71 0.0M
2022-11-29 1.70 1.70 1.70 1.70 0.0M
2022-11-28 1.72 1.72 1.71 1.71 0.0M
2022-11-25 1.73 1.83 1.73 1.83 0.0M
2022-11-24 1.72 1.72 1.72 1.72 0.0M
2022-11-23 1.72 1.72 1.72 1.72 0.0M
2022-11-22 1.73 1.73 1.73 1.73 0.0M
2022-11-21 1.73 1.73 1.73 1.73 0.0M
2022-11-18 1.72 1.72 1.72 1.72 0.0M
2022-11-17 1.75 1.75 1.75 1.75 0.0M
2022-11-16 1.76 1.76 1.76 1.76 0.0M
2022-11-15 1.80 1.80 1.80 1.80 0.0M
2022-11-14 1.78 1.78 1.78 1.78 0.0M
2022-11-11 1.76 1.76 1.76 1.76 0.0M
2022-11-10 1.74 1.74 1.74 1.74 0.0M
2022-11-09 1.76 1.76 1.76 1.76 0.0M
2022-11-08 1.77 1.78 1.77 1.78 0.0M
2022-11-07 1.77 1.77 1.77 1.77 0.0M
2022-11-04 1.80 1.80 1.80 1.80 0.0M
2022-11-03 1.77 1.77 1.77 1.77 0.0M
2022-11-02 1.81 1.81 1.81 1.81 0.0M
2022-11-01 1.88 1.88 1.88 1.88 0.0M
2022-10-31 1.77 1.88 1.77 1.88 0.0M
2022-10-28 1.76 1.76 1.76 1.76 0.0M
2022-10-27 1.75 1.75 1.75 1.75 0.0M
2022-10-26 1.72 1.72 1.72 1.72 0.0M
2022-10-25 1.73 1.73 1.73 1.73 0.0M
2022-10-24 1.75 1.75 1.75 1.75 0.0M
2022-10-21 1.74 1.74 1.74 1.74 0.0M
2022-10-20 1.73 1.73 1.73 1.73 0.0M
2022-10-19 1.74 1.74 1.74 1.74 0.0M
2022-10-18 1.75 1.75 1.75 1.75 0.0M
2022-10-17 1.72 1.72 1.72 1.72 0.0M
2022-10-14 1.74 1.74 1.74 1.74 0.0M
2022-10-13 1.72 1.72 1.72 1.72 0.0M
2022-10-12 1.76 1.76 1.76 1.76 0.0M
2022-10-11 1.74 1.86 1.74 1.86 0.0M
2022-10-10 1.79 1.79 1.79 1.79 0.0M
2022-10-07 1.82 1.82 1.82 1.82 0.0M
2022-10-06 1.83 1.83 1.83 1.83 0.0M
2022-10-05 1.77 1.77 1.77 1.77 0.0M
2022-10-04 1.76 1.76 1.76 1.76 0.0M
2022-10-03 1.71 1.71 1.71 1.71 0.0M
2022-09-30 1.76 1.76 1.76 1.76 0.0M
2022-09-29 1.81 1.81 1.81 1.81 0.0M
2022-09-28 1.84 1.84 1.84 1.84 0.0M
2022-09-27 1.97 1.97 1.97 1.97 0.0M
2022-09-26 1.99 1.99 1.99 1.99 0.0M
2022-09-23 1.99 1.99 1.99 1.99 0.0M
2022-09-22 1.97 1.97 1.97 1.97 0.0M
2022-09-21 1.97 1.97 1.97 1.97 0.0M
2022-09-20 1.97 1.97 1.97 1.97 0.0M
2022-09-19 2.00 2.00 2.00 2.00 0.0M
2022-09-16 2.10 2.10 2.10 2.10 0.0M
2022-09-15 2.12 2.12 2.12 2.12 0.0M
2022-09-14 2.04 2.04 2.04 2.04 0.0M
2022-09-13 2.06 2.06 2.06 2.06 0.0M
2022-09-12 2.00 2.00 2.00 2.00 0.0M
2022-09-09 1.98 1.98 1.98 1.98 0.0M
2022-09-08 1.95 1.95 1.95 1.95 0.0M
2022-09-07 1.94 1.94 1.94 1.94 0.0M
2022-09-06 1.97 1.97 1.97 1.97 0.0M
2022-09-05 1.97 1.97 1.97 1.97 0.0M
2022-09-02 1.94 1.94 1.94 1.94 0.0M
2022-09-01 1.94 1.94 1.94 1.94 0.0M
2022-08-31 1.96 1.96 1.96 1.96 0.0M
2022-08-30 1.98 1.98 1.98 1.98 0.0M
2022-08-29 1.96 1.96 1.96 1.96 0.0M
2022-08-26 2.00 2.00 2.00 2.00 0.0M
2022-08-25 2.02 2.02 2.02 2.02 0.0M
2022-08-24 2.00 2.00 2.00 2.00 0.0M
2022-08-23 2.00 2.00 2.00 2.00 0.0M
2022-08-22 1.99 1.99 1.99 1.99 0.0M
2022-08-19 1.97 1.97 1.97 1.97 0.0M
2022-08-18 1.97 1.97 1.97 1.97 0.0M
2022-08-17 1.99 1.99 1.99 1.99 0.0M
2022-08-16 2.00 2.00 2.00 2.00 0.0M
2022-08-15 2.00 2.00 2.00 2.00 0.0M
2022-08-12 1.99 1.99 1.99 1.99 0.0M
2022-08-11 1.99 1.99 1.99 1.99 0.0M
2022-08-10 1.99 1.99 1.99 1.99 0.0M
2022-08-09 2.00 2.00 2.00 2.00 0.0M
2022-08-08 2.00 2.00 2.00 2.00 0.0M
2022-08-05 2.02 2.02 2.02 2.02 0.0M
2022-08-04 2.06 2.06 2.06 2.06 0.0M
2022-08-03 2.06 2.06 2.06 2.06 0.0M
2022-08-02 2.16 2.16 2.16 2.16 0.0M
2022-08-01 1.99 2.16 1.99 2.16 0.0M
2022-07-29 1.97 1.97 1.97 1.97 0.0M
2022-07-28 1.97 1.97 1.97 1.97 0.0M
2022-07-27 1.97 2.10 1.97 2.10 0.0M
2022-07-26 1.97 1.97 1.97 1.97 0.0M
2022-07-25 1.97 1.97 1.97 1.97 0.0M
2022-07-22 1.97 1.97 1.97 1.97 0.0M
2022-07-21 1.97 1.97 1.97 1.97 0.0M
2022-07-20 1.97 1.97 1.97 1.97 0.0M
2022-07-19 1.97 1.97 1.97 1.97 0.0M
2022-07-18 1.97 1.97 1.97 1.97 0.0M
2022-07-15 1.97 1.97 1.97 1.97 0.0M
2022-07-14 1.97 1.97 1.97 1.97 0.0M
2022-07-13 1.97 1.97 1.97 1.97 0.0M
2022-07-12 1.95 1.95 1.95 1.95 0.0M
2022-07-11 1.95 1.95 1.95 1.95 0.0M
2022-07-08 1.94 1.94 1.94 1.94 0.0M
2022-07-07 1.94 1.94 1.94 1.94 0.0M
2022-07-06 1.93 1.93 1.93 1.93 0.0M
2022-07-05 1.91 1.91 1.91 1.91 0.0M
2022-07-04 1.92 1.92 1.92 1.92 0.0M
2022-07-01 1.91 1.91 1.91 1.91 0.0M
2022-06-30 1.94 1.94 1.94 1.94 0.0M
2022-06-29 1.92 1.92 1.92 1.92 0.0M
2022-06-28 1.95 1.95 1.95 1.95 0.0M
2022-06-27 1.95 1.95 1.95 1.95 0.0M
2022-06-24 1.95 1.95 1.95 1.95 0.0M
2022-06-23 1.93 1.93 1.93 1.93 0.0M
2022-06-22 1.95 1.95 1.95 1.95 0.0M
2022-06-21 1.97 1.97 1.97 1.97 0.0M
2022-06-20 1.96 1.96 1.96 1.96 0.0M
2022-06-17 1.93 1.93 1.93 1.93 0.0M
2022-06-16 1.95 1.95 1.95 1.95 0.0M
2022-06-15 1.89 1.89 1.89 1.89 0.0M
2022-06-14 1.94 1.94 1.94 1.94 0.0M
2022-06-13 2.00 2.00 2.00 2.00 0.0M
2022-06-10 2.00 2.00 2.00 2.00 0.0M
2022-06-09 2.00 2.00 2.00 2.00 0.0M
2022-06-08 2.02 2.02 2.02 2.02 0.0M
2022-06-07 2.00 2.00 2.00 2.00 0.0M
2022-06-06 2.02 2.16 2.02 2.16 0.0M
2022-06-03 2.16 2.16 2.16 2.16 0.0M
2022-06-02 2.04 2.04 2.04 2.04 0.0M
2022-06-01 2.02 2.02 2.02 2.02 0.0M
2022-05-31 2.02 2.02 2.02 2.02 0.0M
2022-05-30 1.99 1.99 1.99 1.99 0.0M
2022-05-27 1.97 1.97 1.97 1.97 0.0M
2022-05-26 1.96 1.96 1.96 1.96 0.0M
2022-05-25 1.98 1.98 1.98 1.98 0.0M
2022-05-24 1.97 1.97 1.97 1.97 0.0M
2022-05-23 1.97 1.97 1.97 1.97 0.0M
2022-05-20 1.94 1.94 1.94 1.94 0.0M
2022-05-19 1.92 1.93 1.92 1.93 0.0M
2022-05-18 2.02 2.02 2.02 2.02 0.0M
2022-05-17 1.99 1.99 1.98 1.98 0.0M
2022-05-16 2.00 2.00 2.00 2.00 0.0M
2022-05-13 1.94 1.94 1.94 1.94 0.0M
2022-05-12 1.92 1.92 1.92 1.92 0.0M
2022-05-11 1.94 1.94 1.94 1.94 0.0M
2022-05-10 1.94 1.94 1.94 1.94 0.0M
2022-05-09 1.94 1.94 1.94 1.94 0.0M
2022-05-06 1.99 1.99 1.99 1.99 0.0M
2022-05-05 2.00 2.00 2.00 2.00 0.0M
2022-05-04 1.94 1.94 1.94 1.94 0.0M
2022-05-03 1.95 1.95 1.95 1.95 0.0M
2022-05-02 1.99 1.99 1.99 1.99 0.0M
2022-04-29 2.06 2.06 2.06 2.06 0.0M
2022-04-28 2.10 2.10 2.10 2.10 0.0M
2022-04-27 2.02 2.02 2.02 2.02 0.0M
2022-04-26 1.96 1.96 1.96 1.96 0.0M
2022-04-25 1.96 1.96 1.96 1.96 0.0M
2022-04-22 1.96 1.96 1.96 1.96 0.0M
2022-04-21 1.95 1.95 1.95 1.95 0.0M
2022-04-20 1.95 1.95 1.95 1.95 0.0M
2022-04-19 1.94 1.94 1.94 1.94 0.0M
2022-04-14 1.91 1.91 1.91 1.91 0.0M
2022-04-13 1.90 1.90 1.90 1.90 0.0M
2022-04-12 1.90 1.90 1.90 1.90 0.0M
2022-04-11 1.90 1.90 1.90 1.90 0.0M
2022-04-08 1.92 1.92 1.92 1.92 0.0M
2022-04-07 1.90 1.90 1.90 1.90 0.0M
2022-04-06 2.00 2.00 2.00 2.00 0.0M
2022-04-05 2.02 2.02 2.02 2.02 0.0M
2022-04-04 2.04 2.04 2.04 2.04 0.0M
2022-04-01 1.99 1.99 1.99 1.99 0.0M
2022-03-31 1.98 1.98 1.98 1.98 0.0M
2022-03-30 1.97 1.97 1.97 1.97 0.0M
2022-03-29 1.98 1.98 1.98 1.98 0.0M
2022-03-28 1.99 1.99 1.99 1.99 0.0M
2022-03-25 2.04 2.04 2.04 2.04 0.0M
2022-03-24 1.98 1.98 1.98 1.98 0.0M
2022-03-23 1.95 1.95 1.95 1.95 0.0M
2022-03-22 1.89 1.89 1.89 1.89 0.0M
2022-03-21 1.81 1.81 1.81 1.81 0.0M
2022-03-18 1.80 1.80 1.80 1.80 0.0M
2022-03-17 1.79 1.79 1.79 1.79 0.0M
2022-03-16 1.74 1.74 1.74 1.74 0.0M
2022-03-15 1.72 1.72 1.72 1.72 0.0M
2022-03-14 1.75 1.75 1.75 1.75 0.0M
2022-03-11 1.78 1.78 1.78 1.78 0.0M
2022-03-10 1.81 1.81 1.81 1.81 0.0M
2022-03-09 1.82 1.82 1.82 1.82 0.0M
2022-03-08 1.85 1.85 1.85 1.85 0.0M
2022-03-07 1.89 1.89 1.89 1.89 0.0M
2022-03-04 1.89 1.89 1.89 1.89 0.0M
2022-03-03 1.88 1.88 1.88 1.88 0.0M
2022-03-02 1.90 1.90 1.90 1.90 0.0M
2022-03-01 1.89 1.89 1.89 1.89 0.0M
2022-02-28 1.81 1.81 1.81 1.81 0.0M
2022-02-25 1.82 1.82 1.82 1.82 0.0M
2022-02-24 1.80 1.80 1.80 1.80 0.0M
2022-02-23 1.81 1.81 1.81 1.81 0.0M
2022-02-22 1.83 1.83 1.83 1.83 0.0M
2022-02-21 1.80 1.80 1.80 1.80 0.0M
2022-02-18 1.80 1.80 1.80 1.80 0.0M
2022-02-17 1.78 1.78 1.78 1.78 0.0M
2022-02-16 1.76 1.76 1.76 1.76 0.0M
2022-02-15 1.74 1.74 1.74 1.74 0.0M
2022-02-14 1.75 1.75 1.75 1.75 0.0M
2022-02-11 1.83 1.83 1.83 1.83 0.0M
2022-02-10 1.84 1.84 1.84 1.84 0.0M
2022-02-09 1.82 1.82 1.82 1.82 0.0M
2022-02-08 1.80 1.80 1.80 1.80 0.0M
2022-02-07 1.84 1.84 1.84 1.84 0.0M
2022-02-04 1.84 1.84 1.84 1.84 0.0M
2022-02-03 1.85 1.85 1.85 1.85 0.0M
2022-02-02 1.82 1.82 1.82 1.82 0.0M
2022-02-01 1.71 1.71 1.71 1.71 0.0M
2022-01-31 1.72 1.72 1.72 1.72 0.0M
2022-01-28 1.74 1.74 1.74 1.74 0.0M
2022-01-27 1.82 1.82 1.82 1.82 0.0M
2022-01-26 2.00 2.00 2.00 2.00 0.0M
2022-01-25 1.95 1.95 1.95 1.95 0.0M
2022-01-24 2.00 2.00 2.00 2.00 0.0M
2022-01-21 2.00 2.00 2.00 2.00 0.0M
2022-01-20 2.00 2.00 2.00 2.00 0.0M
2022-01-19 2.00 2.10 2.00 2.10 0.0M
2022-01-18 2.00 2.00 2.00 2.00 0.0M
2022-01-17 2.00 2.00 2.00 2.00 0.0M
2022-01-14 2.04 2.04 2.04 2.04 0.0M
2022-01-13 2.10 2.10 2.10 2.10 0.0M
2022-01-12 2.12 2.12 2.12 2.12 0.0M
2022-01-11 2.08 2.08 2.08 2.08 0.0M
2022-01-10 2.06 2.06 2.06 2.06 0.0M
2022-01-07 2.34 2.34 2.34 2.34 0.0M
2022-01-06 2.38 2.38 2.38 2.38 0.0M
2022-01-05 2.52 2.54 2.52 2.54 0.0M
2022-01-04 2.46 2.46 2.46 2.46 0.0M
2022-01-03 2.46 2.46 2.46 2.46 0.0M