Twist Bioscience

TWST
🏛️ germany →
23.14
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
2021-12-30 65.66 67.76 65.26 65.26 0.0M
2021-12-29 66.66 66.86 65.72 66.76 0.0M
2021-12-28 69.44 70.88 67.10 67.66 0.0M
2021-12-27 75.92 75.92 70.12 70.92 0.0M
2021-12-23 74.26 75.78 73.30 74.18 0.0M
2021-12-22 75.08 77.00 75.08 77.00 0.0M
2021-12-21 71.76 75.14 71.76 75.14 0.0M
2021-12-20 74.00 74.00 72.16 72.16 0.0M
2021-12-17 67.36 72.66 65.50 72.66 0.0M
2021-12-16 80.58 80.58 68.86 68.86 0.0M
2021-12-15 75.68 75.68 74.36 74.36 0.0M
2021-12-14 74.34 74.34 74.34 74.34 0.0M
2021-12-13 73.78 73.96 73.78 73.96 0.0M
2021-12-10 73.32 74.40 72.96 73.30 0.0M
2021-12-09 79.90 79.90 73.18 73.18 0.0M
2021-12-08 79.16 79.84 72.62 79.84 0.0M
2021-12-07 69.76 80.56 69.76 79.28 0.0M
2021-12-06 71.36 71.36 68.96 70.54 0.0M
2021-12-03 82.06 82.06 72.10 72.10 0.0M
2021-12-02 78.72 79.26 76.98 76.98 0.0M
2021-12-01 85.92 86.20 77.30 77.60 0.0M
2021-11-30 84.14 86.38 84.14 84.54 0.0M
2021-11-29 83.90 85.08 83.00 85.08 0.0M
2021-11-26 85.14 85.62 82.88 83.26 0.0M
2021-11-25 85.00 85.50 85.00 85.50 0.0M
2021-11-24 84.70 88.26 82.82 85.82 0.0M
2021-11-23 88.58 90.00 84.32 88.26 0.0M
2021-11-22 99.96 99.96 86.66 88.00 0.0M
2021-11-19 100.75 100.75 99.68 99.68 0.0M
2021-11-18 103.90 103.90 100.00 100.00 0.0M
2021-11-17 100.90 103.90 100.90 103.15 0.0M
2021-11-16 99.34 99.34 99.34 99.34 0.0M
2021-11-15 103.10 103.40 98.46 99.00 0.0M
2021-11-12 100.60 101.50 99.30 101.50 0.0M
2021-11-11 102.30 102.30 101.75 101.75 0.0M
2021-11-10 108.90 111.00 104.20 104.40 0.0M
2021-11-09 113.35 115.05 109.90 109.90 0.0M
2021-11-08 118.15 118.15 114.65 114.65 0.0M
2021-11-05 113.85 120.45 113.85 118.00 0.0M
2021-11-04 114.05 120.45 113.45 117.70 0.0M
2021-11-03 113.15 115.20 110.80 115.20 0.0M
2021-11-02 111.65 111.75 107.25 111.75 0.0M
2021-11-01 103.40 108.95 103.40 108.95 0.0M
2021-10-29 102.45 104.95 102.45 103.10 0.0M
2021-10-28 98.80 103.05 98.80 103.05 0.0M
2021-10-27 102.65 102.65 100.05 100.05 0.0M
2021-10-26 103.00 103.10 100.15 101.20 0.0M
2021-10-25 102.20 102.70 99.26 102.05 0.0M
2021-10-22 102.60 102.60 99.82 99.82 0.0M
2021-10-20 104.00 104.00 100.50 100.50 0.0M
2021-10-19 98.92 102.45 98.92 102.25 0.0M
2021-10-18 98.78 98.78 95.12 98.08 0.0M
2021-10-15 99.90 100.70 97.76 97.76 0.0M
2021-10-14 96.90 98.94 94.06 98.94 0.0M
2021-10-13 91.22 91.34 91.22 91.34 0.0M
2021-10-12 89.74 91.04 88.02 91.04 0.0M
2021-10-11 83.62 89.78 83.62 88.04 0.0M
2021-10-08 86.10 86.78 85.00 85.00 0.0M
2021-10-07 86.12 88.18 86.12 87.70 0.0M
2021-10-06 86.70 86.70 82.92 84.10 0.0M
2021-10-05 85.82 89.70 85.52 85.52 0.0M
2021-10-04 92.16 92.44 86.50 87.22 0.0M
2021-10-01 90.00 90.00 89.24 89.24 0.0M
2021-09-30 90.50 93.32 90.50 93.32 0.0M
2021-09-29 88.12 90.84 88.12 89.70 0.0M
2021-09-28 96.36 96.36 88.38 91.00 0.0M
2021-09-27 97.64 97.76 90.46 93.14 0.0M
2021-09-24 105.20 105.20 96.88 96.88 0.0M
2021-09-23 105.15 105.15 100.00 101.45 0.0M
2021-09-22 104.25 104.25 102.95 103.40 0.0M
2021-09-21 96.50 103.40 96.50 102.20 0.0M
2021-09-20 104.55 104.55 95.96 95.96 0.0M
2021-09-17 97.94 98.58 97.80 97.80 0.0M
2021-09-16 97.04 97.30 92.54 94.96 0.0M
2021-09-15 98.18 98.18 94.56 94.56 0.0M
2021-09-14 99.64 100.75 99.00 99.00 0.0M
2021-09-13 105.70 106.10 98.68 98.68 0.0M
2021-09-10 101.50 104.00 101.35 104.00 0.0M
2021-09-09 91.12 101.45 91.12 100.90 0.0M
2021-09-08 97.78 97.78 93.92 94.16 0.0M
2021-09-07 95.14 97.92 95.14 97.02 0.0M
2021-09-06 98.08 98.16 97.84 98.16 0.0M
2021-09-03 100.70 100.70 98.30 98.30 0.0M
2021-09-02 100.55 100.55 97.50 97.50 0.0M
2021-09-01 97.26 98.28 97.26 98.28 0.0M
2021-08-31 91.84 91.84 91.84 91.84 0.0M
2021-08-30 93.52 93.52 92.12 92.12 0.0M
2021-08-27 93.14 96.00 91.60 96.00 0.0M
2021-08-26 94.00 96.88 91.40 95.16 0.0M
2021-08-25 98.90 99.48 94.58 94.58 0.0M
2021-08-24 93.60 96.08 92.74 96.00 0.0M
2021-08-23 87.34 91.02 87.30 90.96 0.0M
2021-08-20 84.24 86.56 83.48 85.90 0.0M
2021-08-19 84.82 86.40 81.84 84.14 0.0M
2021-08-18 84.06 85.36 82.00 84.30 0.0M
2021-08-17 79.72 82.30 77.78 82.30 0.0M
2021-08-16 83.80 83.80 80.70 82.14 0.0M
2021-08-13 92.58 92.58 85.70 85.70 0.0M
2021-08-11 87.84 89.78 87.54 89.06 0.0M
2021-08-10 97.46 97.64 87.40 87.40 0.0M
2021-08-09 92.58 95.54 92.58 95.48 0.0M
2021-08-06 106.45 106.45 94.90 94.90 0.0M
2021-08-05 100.25 105.40 100.25 105.40 0.0M
2021-08-04 101.55 102.15 101.55 102.15 0.0M
2021-08-03 98.50 98.50 98.50 98.50 0.0M
2021-08-02 102.55 102.55 100.30 100.30 0.0M
2021-07-30 102.20 103.00 102.20 103.00 0.0M
2021-07-29 99.56 100.80 98.50 100.80 0.0M
2021-07-28 98.50 99.82 98.50 99.00 0.0M
2021-07-27 95.00 95.00 91.50 93.26 0.0M
2021-07-26 97.50 97.50 96.48 97.02 0.0M
2021-07-23 101.95 104.00 99.00 99.72 0.0M
2021-07-22 106.05 106.05 103.10 104.30 0.0M
2021-07-20 99.78 102.70 98.18 102.70 0.0M
2021-07-19 95.74 97.80 92.94 96.84 0.0M
2021-07-16 94.18 94.18 93.76 93.76 0.0M
2021-07-14 99.30 99.30 95.24 95.24 0.0M
2021-07-13 103.65 103.65 102.40 102.40 0.0M
2021-07-12 106.40 107.45 103.95 104.70 0.0M
2021-07-09 108.75 111.95 108.75 111.90 0.0M
2021-07-08 105.30 105.30 101.10 104.75 0.0M
2021-07-07 107.55 109.00 106.80 108.10 0.0M
2021-07-06 113.25 113.25 107.10 108.00 0.0M
2021-07-05 112.35 112.35 112.35 112.35 0.0M
2021-07-02 112.75 112.75 111.15 112.10 0.0M
2021-07-01 108.85 109.65 108.85 109.65 0.0M
2021-06-30 111.55 115.10 111.00 111.00 0.0M
2021-06-29 109.10 111.70 109.05 111.70 0.0M
2021-06-28 104.40 109.80 101.35 106.60 0.0M
2021-06-25 104.35 104.40 101.30 101.30 0.0M
2021-06-24 103.35 105.85 103.35 105.85 0.0M
2021-06-23 100.00 101.25 100.00 101.25 0.0M
2021-06-22 99.68 99.68 99.68 99.68 0.0M
2021-06-21 94.68 98.00 94.10 98.00 0.0M
2021-06-18 96.80 96.80 96.78 96.78 0.0M
2021-06-17 87.80 97.38 87.80 96.26 0.0M
2021-06-16 85.40 85.40 85.40 85.40 0.0M
2021-06-15 90.38 90.38 90.38 90.38 0.0M
2021-06-14 96.06 96.06 92.48 92.48 0.0M
2021-06-11 93.76 94.84 93.56 94.46 0.0M
2021-06-10 89.08 90.70 88.80 90.70 0.0M
2021-06-09 84.90 90.00 84.90 88.16 0.0M
2021-06-08 86.80 86.80 86.80 86.80 0.0M
2021-06-07 83.00 84.18 83.00 84.18 0.0M
2021-06-04 78.16 81.36 78.16 80.26 0.0M
2021-06-03 85.18 85.18 79.54 79.60 0.0M
2021-06-02 87.92 87.92 87.92 87.92 0.0M
2021-06-01 89.50 89.50 84.68 86.34 0.0M
2021-05-31 89.26 89.26 89.26 89.26 0.0M
2021-05-28 90.72 93.12 88.10 88.10 0.0M
2021-05-27 87.72 87.76 82.80 87.72 0.0M
2021-05-26 84.04 85.76 83.20 85.74 0.0M
2021-05-25 82.34 82.36 79.90 79.90 0.0M
2021-05-21 78.86 80.00 77.80 79.50 0.0M
2021-05-20 77.36 80.44 75.36 80.44 0.0M
2021-05-19 76.30 78.48 72.08 74.50 0.0M
2021-05-18 78.42 80.28 75.92 78.80 0.0M
2021-05-17 77.38 77.38 73.96 76.00 0.0M
2021-05-14 74.56 79.12 72.40 76.30 0.0M
2021-05-13 74.20 77.84 70.70 70.70 0.0M
2021-05-12 80.08 80.08 74.96 75.20 0.0M
2021-05-11 80.34 83.38 70.02 82.00 0.0M
2021-05-10 97.78 97.78 79.44 80.06 0.0M
2021-05-07 87.66 98.40 87.66 97.14 0.0M
2021-05-06 90.28 93.00 84.62 84.62 0.0M
2021-05-05 96.30 96.30 93.54 94.10 0.0M
2021-05-04 98.62 102.00 93.52 93.52 0.0M
2021-05-03 110.30 114.55 100.50 100.50 0.0M
2021-04-30 109.10 113.20 109.10 110.95 0.0M
2021-04-29 117.50 117.50 111.80 111.90 0.0M
2021-04-28 113.80 115.10 113.80 115.10 0.0M
2021-04-27 115.40 117.05 115.40 117.05 0.0M
2021-04-26 111.75 115.40 108.70 115.40 0.0M
2021-04-23 110.25 110.25 110.25 110.25 0.0M
2021-04-22 112.90 116.85 112.45 116.85 0.0M
2021-04-21 103.55 108.15 103.55 107.90 0.0M
2021-04-20 106.30 106.30 101.00 104.35 0.0M
2021-04-19 114.35 114.35 104.85 106.50 0.0M
2021-04-16 116.95 116.95 111.95 113.75 0.0M
2021-04-15 117.15 118.85 117.10 117.10 0.0M
2021-04-14 117.00 125.35 117.00 118.95 0.0M
2021-04-13 106.90 117.35 106.90 117.35 0.0M
2021-04-12 112.65 112.65 106.60 106.60 0.0M
2021-04-09 109.80 109.80 109.35 109.35 0.0M
2021-04-08 109.20 110.50 109.20 110.45 0.0M
2021-04-07 110.10 110.10 104.95 107.40 0.0M
2021-04-06 109.55 110.55 106.05 108.95 0.0M
2021-04-01 107.20 113.00 103.75 103.75 0.0M
2021-03-31 94.50 107.00 94.50 107.00 0.0M
2021-03-30 90.50 96.00 89.50 96.00 0.0M
2021-03-29 99.50 99.50 92.00 92.00 0.0M
2021-03-26 98.50 99.50 93.50 99.50 0.0M
2021-03-25 97.50 99.00 93.00 97.50 0.0M
2021-03-24 114.00 116.00 98.50 98.50 0.0M
2021-03-23 114.00 114.00 109.00 109.00 0.0M
2021-03-22 110.00 114.00 106.00 114.00 0.0M
2021-03-19 106.00 113.00 104.00 110.00 0.0M
2021-03-18 114.00 114.00 106.00 107.00 0.0M
2021-03-17 115.00 118.00 111.00 115.00 0.0M
2021-03-16 124.00 126.00 113.00 114.00 0.0M
2021-03-15 119.00 123.00 117.00 120.00 0.0M
2021-03-12 124.00 124.00 115.00 118.00 0.0M
2021-03-11 108.00 121.00 106.00 121.00 0.0M
2021-03-10 106.00 116.00 104.00 106.00 0.0M
2021-03-09 88.50 108.00 87.00 107.00 0.0M
2021-03-08 96.50 101.00 88.00 88.50 0.0M
2021-03-05 96.00 101.00 87.50 98.00 0.0M
2021-03-04 109.00 109.00 96.00 98.00 0.0M
2021-03-03 117.00 121.00 106.00 109.00 0.0M
2021-03-02 121.00 122.00 120.00 121.00 0.0M
2021-03-01 114.00 126.00 114.00 123.00 0.0M
2021-02-26 109.00 114.00 104.00 112.00 0.0M
2021-02-25 118.00 118.00 109.00 109.00 0.0M
2021-02-24 114.00 119.00 109.00 115.00 0.0M
2021-02-23 112.00 114.00 92.00 112.00 0.0M
2021-02-22 128.00 128.00 114.00 114.00 0.0M
2021-02-19 122.00 126.00 122.00 124.00 0.0M
2021-02-18 127.00 130.00 119.00 125.00 0.0M
2021-02-17 131.00 133.00 121.00 129.00 0.0M
2021-02-16 144.00 146.00 129.00 129.00 0.0M
2021-02-15 142.00 146.00 142.00 146.00 0.0M
2021-02-12 138.00 141.00 135.00 138.00 0.0M
2021-02-11 136.00 141.00 131.00 137.00 0.0M
2021-02-10 150.00 151.00 139.00 140.00 0.0M
2021-02-09 143.00 150.00 143.00 149.00 0.0M
2021-02-08 135.00 146.00 134.00 146.00 0.0M
2021-02-05 155.00 155.00 129.00 131.00 0.0M
2021-02-04 160.00 166.00 157.00 165.00 0.0M
2021-02-03 167.00 169.00 157.00 160.00 0.0M
2021-02-02 152.00 168.00 150.00 164.00 0.0M
2021-02-01 138.00 149.00 135.00 148.00 0.0M
2021-01-29 141.00 141.00 132.00 136.00 0.0M
2021-01-28 130.00 145.00 127.00 143.00 0.0M
2021-01-27 135.00 136.00 121.00 130.00 0.0M
2021-01-26 154.00 157.00 132.00 132.00 0.0M
2021-01-25 159.00 165.00 152.00 153.00 0.0M
2021-01-22 166.00 167.00 154.00 154.00 0.0M
2021-01-21 174.00 175.00 159.00 160.00 0.0M
2021-01-20 174.00 176.00 165.00 171.00 0.0M
2021-01-19 149.00 170.00 149.00 170.00 0.0M
2021-01-18 148.00 151.00 147.00 150.00 0.0M
2021-01-15 155.00 159.00 149.00 153.00 0.0M
2021-01-14 141.00 154.00 141.00 154.00 0.0M
2021-01-13 132.00 142.00 132.00 140.00 0.0M
2021-01-12 139.00 144.00 131.00 131.00 0.0M
2021-01-11 137.00 143.00 129.00 142.00 0.0M
2021-01-08 130.00 143.00 128.00 138.00 0.0M
2021-01-07 118.00 127.00 118.00 127.00 0.0M
2021-01-06 116.00 119.00 111.00 116.00 0.0M
2021-01-05 107.00 114.00 106.00 112.00 0.0M
2021-01-04 115.00 117.00 106.00 109.00 0.0M