Twilio

TWLO
🏛️ germany →
88.04
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 44.57 44.60 43.95 43.95 0.0M
2022-12-29 42.78 45.46 42.51 44.76 0.0M
2022-12-28 41.51 42.71 41.43 42.71 0.0M
2022-12-27 41.53 42.44 40.48 41.63 0.0M
2022-12-23 41.99 42.68 41.63 42.00 0.0M
2022-12-22 44.21 44.21 41.36 42.35 0.0M
2022-12-21 44.23 44.89 43.20 44.87 0.0M
2022-12-20 43.20 44.38 42.67 44.18 0.0M
2022-12-19 45.52 45.58 43.67 43.67 0.0M
2022-12-16 45.49 45.76 44.34 44.40 0.0M
2022-12-15 47.06 47.81 45.64 45.79 0.0M
2022-12-14 47.07 48.34 46.64 47.87 0.0M
2022-12-13 46.01 50.00 45.62 46.96 0.0M
2022-12-12 43.64 46.14 42.96 46.00 0.0M
2022-12-09 43.17 44.47 43.00 43.67 0.0M
2022-12-08 43.33 44.05 42.45 43.44 0.0M
2022-12-07 44.09 44.23 42.35 43.05 0.0M
2022-12-06 44.29 44.34 42.49 43.47 0.0M
2022-12-05 46.25 46.73 43.41 44.10 0.0M
2022-12-02 47.00 47.60 45.29 46.29 0.0M
2022-12-01 47.12 48.02 46.26 47.00 0.0M
2022-11-30 43.69 47.28 43.50 46.97 0.0M
2022-11-29 45.08 45.65 44.16 44.16 0.0M
2022-11-28 46.43 46.43 44.00 45.10 0.0M
2022-11-25 46.09 46.85 46.09 46.68 0.0M
2022-11-24 46.23 47.13 46.23 46.40 0.0M
2022-11-23 44.85 45.84 44.17 45.50 0.0M
2022-11-22 44.90 45.24 43.74 44.68 0.0M
2022-11-21 47.58 48.28 44.65 44.77 0.0M
2022-11-18 48.63 50.02 46.95 47.41 0.0M
2022-11-17 48.95 49.62 47.87 48.74 0.0M
2022-11-16 51.83 51.83 48.68 48.92 0.0M
2022-11-15 52.00 53.90 50.95 52.56 0.0M
2022-11-14 55.50 55.50 50.40 52.11 0.0M
2022-11-11 50.34 53.48 48.87 52.90 0.0M
2022-11-10 43.36 50.00 43.06 49.67 0.0M
2022-11-09 44.31 44.40 42.60 43.51 0.0M
2022-11-08 45.95 46.59 43.50 43.50 0.0M
2022-11-07 43.44 46.50 42.15 45.73 0.0M
2022-11-04 52.39 55.00 41.43 42.90 0.0M
2022-11-03 68.96 69.14 54.77 56.24 0.0M
2022-11-02 77.77 77.77 68.50 69.02 0.0M
2022-11-01 76.28 79.00 75.55 77.19 0.0M
2022-10-31 76.31 76.54 74.52 76.54 0.0M
2022-10-28 73.29 76.18 73.29 76.18 0.0M
2022-10-27 74.12 76.22 73.63 75.16 0.0M
2022-10-26 72.84 76.89 72.84 73.75 0.0M
2022-10-25 74.29 76.17 74.29 75.04 0.0M
2022-10-24 76.23 77.43 71.29 75.07 0.0M
2022-10-21 70.97 75.72 70.97 75.15 0.0M
2022-10-20 69.67 72.66 68.49 72.61 0.0M
2022-10-19 73.91 73.91 70.00 70.47 0.0M
2022-10-18 72.34 74.00 70.95 71.86 0.0M
2022-10-17 64.97 70.03 64.97 69.32 0.0M
2022-10-14 68.66 70.24 65.16 65.16 0.0M
2022-10-13 69.01 70.37 64.44 67.79 0.0M
2022-10-12 70.10 70.82 67.96 68.17 0.0M
2022-10-11 73.28 74.00 69.00 69.66 0.0M
2022-10-10 77.77 77.89 73.30 74.20 0.0M
2022-10-07 78.34 79.42 77.29 78.52 0.0M
2022-10-06 76.39 79.71 76.17 79.57 0.0M
2022-10-05 78.00 78.00 75.58 77.59 0.0M
2022-10-04 72.83 77.51 71.78 77.51 0.0M
2022-10-03 70.77 72.01 69.61 70.23 0.0M
2022-09-30 72.90 74.00 70.50 70.50 0.0M
2022-09-29 75.23 75.24 71.33 72.04 0.0M
2022-09-28 72.30 75.42 71.33 75.32 0.0M
2022-09-27 72.41 75.50 71.97 72.91 0.0M
2022-09-26 69.61 73.50 69.57 72.55 0.0M
2022-09-23 71.08 71.60 68.95 69.42 0.0M
2022-09-22 72.55 73.83 70.72 71.38 0.0M
2022-09-21 74.77 75.80 73.93 73.93 0.0M
2022-09-20 76.72 76.72 74.46 74.79 0.0M
2022-09-19 74.38 75.44 72.25 75.44 0.0M
2022-09-16 74.74 76.00 74.30 75.25 0.0M
2022-09-15 79.23 81.00 76.50 78.39 0.0M
2022-09-14 70.95 79.74 69.07 77.69 0.0M
2022-09-13 75.65 75.85 70.90 71.33 0.0M
2022-09-12 71.80 74.82 71.07 74.45 0.0M
2022-09-09 70.50 72.11 69.55 71.97 0.0M
2022-09-08 68.73 69.49 67.47 69.39 0.0M
2022-09-07 67.08 68.10 66.10 67.91 0.0M
2022-09-06 67.23 68.76 66.80 66.80 0.0M
2022-09-05 68.12 68.18 66.98 68.18 0.0M
2022-09-02 68.25 69.44 66.76 67.42 0.0M
2022-09-01 68.23 68.85 64.94 67.48 0.0M
2022-08-31 71.27 72.41 69.15 69.15 0.0M
2022-08-30 72.23 72.79 69.79 71.04 0.0M
2022-08-29 71.87 72.78 70.18 71.40 0.0M
2022-08-26 75.77 76.05 72.44 73.05 0.0M
2022-08-25 74.25 75.25 73.41 75.17 0.0M
2022-08-24 73.39 75.13 73.02 73.50 0.0M
2022-08-23 74.65 75.53 73.10 73.14 0.0M
2022-08-22 75.47 76.00 73.10 73.38 0.0M
2022-08-19 79.51 80.27 75.24 75.82 0.0M
2022-08-18 80.00 80.83 78.09 79.47 0.0M
2022-08-17 85.75 85.75 79.73 80.82 0.0M
2022-08-16 86.30 86.95 82.45 84.62 0.0M
2022-08-15 85.41 86.65 83.78 85.87 0.0M
2022-08-12 83.80 85.31 83.01 85.06 0.0M
2022-08-11 84.97 86.92 81.90 82.58 0.0M
2022-08-10 79.07 86.05 79.00 84.00 0.0M
2022-08-09 85.71 85.71 79.00 79.86 0.0M
2022-08-08 85.71 90.20 84.18 84.64 0.0M
2022-08-05 88.25 90.29 78.81 83.21 0.0M
2022-08-04 96.58 96.79 93.19 95.73 0.0M
2022-08-03 89.75 96.18 88.28 96.13 0.0M
2022-08-02 85.69 89.53 84.27 88.90 0.0M
2022-08-01 82.95 87.40 81.00 84.15 0.0M
2022-07-29 86.43 86.43 81.65 82.76 0.0M
2022-07-28 82.11 84.40 79.96 83.50 0.0M
2022-07-27 81.17 83.43 79.35 82.48 0.0M
2022-07-26 85.06 85.26 77.67 77.67 0.0M
2022-07-25 86.08 86.25 83.01 84.37 0.0M
2022-07-22 89.32 90.97 85.00 85.72 0.0M
2022-07-21 91.47 91.47 89.23 90.74 0.0M
2022-07-20 88.40 92.64 87.86 92.29 0.0M
2022-07-19 84.87 87.01 83.50 87.01 0.0M
2022-07-18 84.00 85.96 83.68 83.83 0.0M
2022-07-15 82.25 84.00 80.67 84.00 0.0M
2022-07-14 83.68 84.83 80.98 81.00 0.0M
2022-07-13 83.00 85.96 80.66 84.56 0.0M
2022-07-12 85.66 85.66 83.56 83.88 0.0M
2022-07-11 89.79 90.96 85.31 86.01 0.0M
2022-07-08 92.18 93.92 89.24 90.92 0.0M
2022-07-07 87.99 92.32 86.78 92.20 0.0M
2022-07-06 87.03 90.00 86.57 87.06 0.0M
2022-07-05 82.98 88.15 81.00 88.15 0.0M
2022-07-04 81.41 82.13 80.14 82.13 0.0M
2022-07-01 79.91 82.24 78.77 81.39 0.0M
2022-06-30 84.23 84.70 77.97 79.70 0.0M
2022-06-29 87.80 88.61 85.52 85.62 0.0M
2022-06-28 92.82 94.41 86.56 87.44 0.0M
2022-06-27 94.66 96.03 89.55 92.15 0.0M
2022-06-24 92.39 96.57 92.39 94.54 0.0M
2022-06-23 83.54 92.90 83.54 92.72 0.0M
2022-06-22 80.14 84.37 77.86 84.16 0.0M
2022-06-21 81.86 82.71 80.40 81.55 0.0M
2022-06-20 80.00 81.61 80.00 81.61 0.0M
2022-06-17 76.44 80.09 75.55 79.31 0.0M
2022-06-16 83.01 83.01 73.59 74.12 0.0M
2022-06-15 79.08 82.94 78.46 81.95 0.0M
2022-06-14 82.37 82.37 78.60 79.00 0.0M
2022-06-13 85.32 85.42 79.70 81.39 0.0M
2022-06-10 92.39 94.18 85.50 86.38 0.0M
2022-06-09 100.74 102.74 93.68 93.68 0.0M
2022-06-08 100.72 101.56 99.00 101.54 0.0M
2022-06-07 94.25 100.44 93.80 100.44 0.0M
2022-06-06 97.12 97.12 93.29 93.29 0.0M
2022-06-03 102.56 102.56 94.11 94.24 0.0M
2022-06-02 98.40 101.68 92.69 101.60 0.0M
2022-06-01 99.67 101.86 96.75 97.52 0.0M
2022-05-31 102.58 102.58 98.92 99.74 0.0M
2022-05-30 102.96 103.48 102.12 103.04 0.0M
2022-05-27 92.16 100.82 92.16 100.42 0.0M
2022-05-26 89.12 94.89 89.12 94.89 0.0M
2022-05-25 87.58 90.28 85.04 90.28 0.0M
2022-05-24 91.16 92.48 84.36 85.82 0.0M
2022-05-23 98.12 101.00 91.40 92.80 0.0M
2022-05-20 99.57 100.32 92.82 97.01 0.0M
2022-05-19 91.97 98.59 91.06 98.20 0.0M
2022-05-18 97.06 98.65 93.31 94.08 0.0M
2022-05-17 96.86 98.71 92.58 95.53 0.0M
2022-05-16 108.00 108.00 96.00 96.50 0.0M
2022-05-13 98.31 108.22 97.51 106.20 0.0M
2022-05-12 87.20 97.39 84.69 95.81 0.0M
2022-05-11 93.77 95.11 88.15 88.15 0.0M
2022-05-10 97.28 99.48 89.50 93.74 0.0M
2022-05-09 100.94 103.02 94.12 95.84 0.0M
2022-05-06 111.64 111.68 99.42 101.94 0.0M
2022-05-05 115.22 118.02 107.10 110.68 0.0M
2022-05-04 107.78 111.48 100.46 111.14 0.0M
2022-05-03 113.08 113.58 106.80 107.02 0.0M
2022-05-02 110.00 112.40 104.74 112.40 0.0M
2022-04-29 110.70 116.00 107.66 107.66 0.0M
2022-04-28 116.24 117.98 104.90 114.56 0.0M
2022-04-27 113.24 116.96 111.50 112.76 0.0M
2022-04-26 118.62 120.28 113.00 114.00 0.0M
2022-04-25 114.04 119.08 112.40 119.08 0.0M
2022-04-22 115.78 118.18 112.52 113.40 0.0M
2022-04-21 123.50 125.50 114.76 115.28 0.0M
2022-04-20 132.82 135.52 120.30 120.30 0.0M
2022-04-19 124.16 135.50 121.50 135.50 0.0M
2022-04-14 133.36 137.66 127.14 127.14 0.0M
2022-04-13 133.56 136.00 132.18 134.68 0.0M
2022-04-12 132.50 138.84 132.50 132.76 0.0M
2022-04-11 133.02 135.66 130.08 133.90 0.0M
2022-04-08 139.86 141.60 135.58 135.72 0.0M
2022-04-07 141.48 143.52 134.46 141.36 0.0M
2022-04-06 153.14 153.14 137.30 139.00 0.0M
2022-04-05 160.36 162.30 149.62 152.46 0.0M
2022-04-04 154.84 160.10 152.54 159.22 0.0M
2022-04-01 150.34 156.80 148.66 153.20 0.0M
2022-03-31 153.70 154.50 148.65 149.55 0.0M
2022-03-30 157.05 158.50 150.45 151.50 0.0M
2022-03-29 147.75 158.40 147.25 158.40 0.0M
2022-03-28 142.00 144.70 140.20 144.50 0.0M
2022-03-25 148.00 148.70 139.75 141.65 0.0M
2022-03-24 147.45 148.65 142.00 147.85 0.0M
2022-03-23 148.20 150.60 143.90 146.95 0.0M
2022-03-22 142.50 151.60 142.00 148.45 0.0M
2022-03-21 146.95 147.60 139.45 142.70 0.0M
2022-03-18 134.70 144.55 134.60 143.60 0.0M
2022-03-17 131.45 136.45 128.20 135.85 0.0M
2022-03-16 120.65 131.55 120.65 131.55 0.0M
2022-03-15 115.30 118.15 112.65 118.15 0.0M
2022-03-14 122.60 124.25 113.35 115.05 0.0M
2022-03-11 128.95 130.20 121.50 121.95 0.0M
2022-03-10 131.80 131.80 123.60 125.40 0.0M
2022-03-09 128.00 134.50 126.25 130.60 0.0M
2022-03-08 127.80 130.35 123.40 126.60 0.0M
2022-03-07 135.60 139.95 130.00 130.00 0.0M
2022-03-04 139.50 146.00 135.15 135.75 0.0M
2022-03-03 146.15 150.50 140.85 140.85 0.0M
2022-03-02 155.15 157.60 145.80 149.90 0.0M
2022-03-01 159.00 159.35 154.00 154.80 0.0M
2022-02-28 147.45 155.65 145.70 153.50 0.0M
2022-02-25 145.55 150.40 140.90 147.15 0.0M
2022-02-24 135.80 145.65 130.10 145.65 0.0M
2022-02-23 144.05 145.90 139.15 139.85 0.0M
2022-02-22 136.30 146.40 132.80 145.65 0.0M
2022-02-21 140.15 141.15 136.00 137.50 0.0M
2022-02-18 150.90 152.60 139.70 139.80 0.0M
2022-02-17 164.75 165.55 147.30 149.85 0.0M
2022-02-16 175.75 176.80 162.40 165.30 0.0M
2022-02-15 174.45 179.90 169.10 175.55 0.0M
2022-02-14 167.05 178.60 162.30 175.40 0.0M
2022-02-11 179.40 184.90 165.90 168.75 0.0M
2022-02-10 207.10 214.00 178.65 181.40 0.0M
2022-02-09 177.75 180.90 172.35 175.40 0.0M
2022-02-08 171.05 173.30 167.00 173.20 0.0M
2022-02-07 169.50 176.80 167.20 173.20 0.0M
2022-02-04 167.25 167.35 156.05 167.35 0.0M
2022-02-03 167.85 175.55 157.00 157.05 0.0M
2022-02-02 191.80 193.80 173.30 174.65 0.0M
2022-02-01 184.50 187.85 180.10 186.40 0.0M
2022-01-31 170.40 181.45 168.40 180.80 0.0M
2022-01-28 163.30 169.60 156.80 168.45 0.0M
2022-01-27 160.00 165.10 155.00 156.15 0.0M
2022-01-26 165.75 172.50 157.55 158.00 0.0M
2022-01-25 170.85 173.90 165.15 165.25 0.0M
2022-01-24 171.30 171.30 155.15 169.10 0.0M
2022-01-21 174.95 178.90 169.05 170.75 0.0M
2022-01-20 180.10 187.00 178.50 178.50 0.0M
2022-01-19 180.05 185.55 177.50 180.00 0.0M
2022-01-18 186.45 189.15 182.40 182.40 0.0M
2022-01-17 186.55 191.30 186.55 187.75 0.0M
2022-01-14 188.15 190.35 185.35 188.20 0.0M
2022-01-13 199.50 201.20 190.00 190.00 0.0M
2022-01-12 206.50 212.50 199.45 199.45 0.0M
2022-01-11 199.55 206.70 197.50 206.70 0.0M
2022-01-10 205.40 205.70 192.20 201.10 0.0M
2022-01-07 209.60 214.10 202.70 203.00 0.0M
2022-01-06 205.50 215.80 203.30 212.80 0.0M
2022-01-05 218.30 221.90 207.60 209.30 0.0M
2022-01-04 231.10 232.80 215.20 222.60 0.0M
2022-01-03 232.70 235.80 228.00 233.00 0.0M