Williams

WMB
🏛️ germany →
53.67
Last Update: 2025-09-30
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
2024-12-30 51.42 51.75 51.42 51.75 0.0M
2024-12-27 51.86 51.86 51.76 51.76 0.0M
2024-12-23 51.73 51.73 51.04 51.66 0.0M
2024-12-20 50.50 51.02 50.00 51.02 0.0M
2024-12-19 50.40 50.43 49.99 50.43 0.0M
2024-12-18 51.51 51.51 50.64 50.96 0.0M
2024-12-17 51.10 51.10 50.79 50.90 0.0M
2024-12-16 51.61 51.89 51.52 51.82 0.0M
2024-12-13 52.10 52.10 51.81 51.81 0.0M
2024-12-12 52.93 52.93 52.88 52.88 0.0M
2024-12-11 52.10 53.15 52.10 53.15 0.0M
2024-12-10 51.59 52.33 51.59 52.33 0.0M
2024-12-09 54.07 54.07 51.67 51.67 0.0M
2024-12-06 53.73 54.29 53.61 53.80 0.0M
2024-12-05 53.71 54.50 53.71 54.50 0.0M
2024-12-04 54.31 54.31 52.80 52.92 0.0M
2024-12-03 53.65 53.72 53.60 53.70 0.0M
2024-12-02 55.29 55.43 53.74 53.75 0.0M
2024-11-29 55.60 55.60 55.43 55.43 0.0M
2024-11-27 55.12 55.12 55.01 55.01 0.0M
2024-11-26 55.82 55.82 55.07 55.70 0.0M
2024-11-25 57.52 57.71 54.83 55.58 0.0M
2024-11-22 57.56 57.97 57.30 57.30 0.0M
2024-11-21 55.37 57.22 55.37 57.11 0.0M
2024-11-20 55.62 56.12 55.55 55.55 0.0M
2024-11-19 54.99 55.50 54.21 55.31 0.0M
2024-11-18 53.94 54.66 53.22 54.64 0.0M
2024-11-15 52.44 53.85 51.86 53.85 0.0M
2024-11-14 52.48 53.08 52.48 52.72 0.0M
2024-11-13 53.08 53.52 52.63 52.63 0.0M
2024-11-12 53.26 53.59 53.17 53.17 0.0M
2024-11-11 53.05 53.65 52.55 53.62 0.0M
2024-11-08 51.63 52.72 51.63 52.72 0.0M
2024-11-07 51.31 52.50 51.10 51.33 0.0M
2024-11-06 50.48 51.91 50.31 51.50 0.0M
2024-11-05 48.34 48.60 48.09 48.60 0.0M
2024-11-04 47.44 47.64 47.44 47.49 0.0M
2024-11-01 48.04 48.42 47.46 47.54 0.0M
2024-10-31 48.36 48.36 48.26 48.26 0.0M
2024-10-30 47.60 48.56 47.60 48.56 0.0M
2024-10-29 48.45 48.45 47.74 47.74 0.0M
2024-10-28 48.63 48.63 48.13 48.43 0.0M
2024-10-24 48.29 48.77 48.29 48.49 0.0M
2024-10-23 48.49 48.68 48.45 48.45 0.0M
2024-10-22 47.70 48.68 47.69 48.68 0.0M
2024-10-21 48.00 48.59 48.00 48.25 0.0M
2024-10-18 48.01 48.16 47.99 48.16 0.0M
2024-10-17 47.30 48.18 47.30 47.65 0.0M
2024-10-16 46.94 46.94 46.89 46.89 0.0M
2024-10-15 47.14 47.14 45.17 46.69 0.0M
2024-10-14 46.00 46.68 46.00 46.68 0.0M
2024-10-11 45.35 45.50 45.22 45.50 0.0M
2024-10-10 45.08 45.08 45.08 45.08 0.0M
2024-10-09 44.63 44.77 44.63 44.77 0.0M
2024-10-08 45.01 45.01 44.41 44.53 0.0M
2024-10-07 45.27 45.38 44.96 45.24 0.0M
2024-10-04 44.20 45.12 43.81 45.12 0.0M
2024-10-03 43.50 43.50 43.50 43.50 0.0M
2024-10-02 41.86 42.71 41.86 42.71 0.0M
2024-10-01 41.16 41.54 40.79 41.54 0.0M
2024-09-27 39.93 40.26 39.93 40.26 0.0M
2024-09-26 40.75 40.75 40.48 40.48 0.0M
2024-09-24 41.36 41.36 41.36 41.36 0.0M
2024-09-23 40.51 41.01 40.51 41.01 0.0M
2024-09-20 40.41 40.41 40.07 40.07 0.0M
2024-09-19 40.33 40.33 40.30 40.30 0.0M
2024-09-18 40.72 41.09 40.72 40.94 0.0M
2024-09-17 40.81 41.12 40.81 41.12 0.0M
2024-09-16 40.76 40.87 40.70 40.87 0.0M
2024-09-13 40.55 40.55 40.39 40.39 0.0M
2024-09-12 40.80 40.87 40.78 40.87 0.0M
2024-09-11 40.49 40.49 40.25 40.25 0.0M
2024-09-10 40.46 40.56 40.13 40.46 0.0M
2024-09-09 40.38 40.38 40.27 40.32 0.0M
2024-09-06 40.38 40.38 39.99 39.99 0.0M
2024-09-05 40.62 40.62 40.62 40.62 0.0M
2024-09-04 41.35 41.35 40.22 40.22 0.0M
2024-09-03 41.41 41.41 40.76 40.76 0.0M
2024-09-02 41.40 41.40 41.40 41.40 0.0M
2024-08-29 40.50 40.73 40.50 40.73 0.0M
2024-08-28 40.33 40.33 40.33 40.33 0.0M
2024-08-27 40.54 40.54 40.54 40.54 0.0M
2024-08-26 40.66 40.66 40.66 40.66 0.0M
2024-08-23 40.44 40.46 40.12 40.30 0.0M
2024-08-22 40.21 40.21 39.99 39.99 0.0M
2024-08-21 39.70 40.08 39.70 40.08 0.0M
2024-08-20 40.75 40.75 40.40 40.40 0.0M
2024-08-19 39.75 40.58 39.75 40.58 0.0M
2024-08-16 40.20 40.20 39.88 39.88 0.0M
2024-08-15 39.72 39.72 39.64 39.64 0.0M
2024-08-14 39.05 39.15 38.83 39.14 0.0M
2024-08-13 39.49 39.49 39.27 39.27 0.0M
2024-08-09 39.96 39.96 39.82 39.82 0.0M
2024-08-08 38.98 38.98 38.98 38.98 0.0M
2024-08-07 39.61 40.44 39.61 40.27 0.0M
2024-08-06 38.55 38.55 38.55 38.55 0.0M
2024-08-05 37.76 37.90 37.41 37.60 0.0M
2024-08-02 39.47 39.85 38.25 38.40 0.0M
2024-08-01 39.90 40.15 39.90 40.11 0.0M
2024-07-31 39.50 39.68 39.50 39.56 0.0M
2024-07-30 39.49 39.60 39.39 39.39 0.0M
2024-07-29 39.20 39.43 39.10 39.31 0.0M
2024-07-26 38.69 39.14 38.69 39.14 0.0M
2024-07-25 38.89 38.89 38.44 38.44 0.0M
2024-07-24 40.29 40.34 39.30 39.30 0.0M
2024-07-23 41.27 41.27 40.82 40.82 0.0M
2024-07-22 40.40 41.32 40.40 41.22 0.0M
2024-07-19 40.20 40.43 40.20 40.43 0.0M
2024-07-17 38.89 39.13 38.89 39.13 0.0M
2024-07-16 38.91 38.91 38.91 38.91 0.0M
2024-07-15 39.73 39.75 39.31 39.31 0.0M
2024-07-12 39.46 39.65 39.46 39.65 0.0M
2024-07-11 38.92 39.20 38.92 39.20 0.0M
2024-07-10 39.10 39.10 39.10 39.10 0.0M
2024-07-08 39.37 39.37 39.18 39.18 0.0M
2024-07-05 39.41 39.78 39.08 39.08 0.0M
2024-07-03 39.18 39.36 39.18 39.36 0.0M
2024-07-02 39.64 39.64 39.58 39.58 0.0M
2024-07-01 39.39 39.78 38.99 39.41 0.0M
2024-06-28 39.27 39.71 39.24 39.24 0.0M
2024-06-27 39.71 39.71 39.16 39.16 0.0M
2024-06-26 40.31 40.31 39.45 39.45 0.0M
2024-06-25 40.04 40.39 39.90 39.90 0.0M
2024-06-24 39.68 40.21 39.04 40.08 0.0M
2024-06-21 39.86 39.91 39.43 39.85 0.0M
2024-06-20 39.39 39.70 38.97 39.70 0.0M
2024-06-18 38.26 38.90 38.19 38.86 0.0M
2024-06-17 38.40 38.40 38.40 38.40 0.0M
2024-06-14 38.47 38.47 38.46 38.46 0.0M
2024-06-13 38.71 38.79 38.35 38.65 0.0M
2024-06-12 38.75 38.75 38.17 38.44 0.0M
2024-06-11 38.67 38.67 38.67 38.67 0.0M
2024-06-10 38.23 38.71 38.23 38.71 0.0M
2024-06-07 37.81 37.81 37.81 37.81 0.0M
2024-06-06 38.00 38.43 38.00 38.09 0.0M
2024-06-05 38.26 38.26 38.00 38.00 0.0M
2024-06-04 37.85 38.03 37.61 38.03 0.0M
2024-06-03 38.16 38.51 37.45 37.57 0.0M
2024-05-31 37.36 38.17 37.36 38.13 0.0M
2024-05-29 37.62 37.62 37.17 37.17 0.0M
2024-05-28 37.13 37.20 37.13 37.20 0.0M
2024-05-27 37.14 37.20 37.13 37.20 0.0M
2024-05-24 36.91 37.29 36.91 37.29 0.0M
2024-05-23 37.82 37.82 37.29 37.56 0.0M
2024-05-22 38.35 38.35 37.66 37.66 0.0M
2024-05-21 38.24 38.61 37.91 38.61 0.0M
2024-05-20 38.13 38.25 37.91 38.21 0.0M
2024-05-17 37.60 37.60 37.60 37.60 0.0M
2024-05-16 37.42 37.59 37.37 37.59 0.0M
2024-05-15 37.47 37.47 37.20 37.31 0.0M
2024-05-14 36.97 37.18 36.94 37.18 0.0M
2024-05-13 36.96 36.96 36.96 36.96 0.0M
2024-05-10 36.51 36.51 36.51 36.51 0.0M
2024-05-09 36.40 36.40 36.40 36.40 0.0M
2024-05-08 36.40 36.49 36.24 36.49 0.0M
2024-05-07 37.19 37.19 36.69 36.69 0.0M
2024-05-06 36.16 36.20 36.03 36.03 0.0M
2024-05-02 35.49 36.10 35.49 36.10 0.0M
2024-04-30 36.15 36.15 36.15 36.15 0.0M
2024-04-29 36.62 36.77 36.55 36.55 0.0M
2024-04-26 37.00 37.04 36.62 36.62 0.0M
2024-04-25 36.35 36.81 36.35 36.81 0.0M
2024-04-24 36.66 36.72 36.54 36.72 0.0M
2024-04-23 36.49 36.49 35.99 35.99 0.0M
2024-04-22 36.25 36.27 35.98 36.27 0.0M
2024-04-19 34.99 36.01 34.99 36.01 0.0M
2024-04-18 35.20 35.28 35.20 35.28 0.0M
2024-04-17 35.26 35.26 35.24 35.24 0.0M
2024-04-16 35.61 35.61 35.29 35.29 0.0M
2024-04-15 36.03 36.03 35.63 35.63 0.0M
2024-04-11 36.09 36.09 35.76 35.76 0.0M
2024-04-10 36.20 36.25 36.13 36.25 0.0M
2024-04-09 35.67 35.94 35.37 35.94 0.0M
2024-04-08 36.39 36.39 35.93 36.19 0.0M
2024-04-05 35.96 35.96 35.79 35.79 0.0M
2024-04-04 36.29 36.48 36.00 36.00 0.0M
2024-04-03 36.36 36.36 36.27 36.27 0.0M
2024-04-02 36.02 36.44 35.71 36.44 0.0M
2024-03-28 35.62 36.16 35.62 36.16 0.0M
2024-03-27 35.51 35.51 35.51 35.51 0.0M
2024-03-26 35.07 35.21 34.67 35.21 0.0M
2024-03-25 35.48 35.48 35.13 35.37 0.0M
2024-03-21 34.68 35.59 34.68 35.38 0.0M
2024-03-20 33.92 34.80 33.92 34.80 0.0M
2024-03-19 34.14 34.27 34.14 34.27 0.0M
2024-03-18 34.11 34.13 34.11 34.13 0.0M
2024-03-15 33.88 34.12 33.86 34.07 0.0M
2024-03-14 33.85 33.85 33.78 33.81 0.0M
2024-03-13 33.93 33.93 33.93 33.93 0.0M
2024-03-12 33.67 33.67 33.66 33.66 0.0M
2024-03-11 32.68 33.21 32.68 33.21 0.0M
2024-03-08 32.90 32.90 32.90 32.90 0.0M
2024-03-07 33.19 33.19 32.80 32.80 0.0M
2024-03-06 33.75 33.96 33.62 33.62 0.0M
2024-03-05 33.64 33.95 33.30 33.95 0.0M
2024-03-04 33.66 33.66 33.35 33.45 0.0M
2024-03-01 33.46 33.60 33.36 33.60 0.0M
2024-02-29 32.62 33.42 32.62 33.35 0.0M
2024-02-27 31.81 32.18 31.81 32.18 0.0M
2024-02-26 32.08 32.36 31.94 32.02 0.0M
2024-02-23 32.10 32.41 32.06 32.30 0.0M
2024-02-22 32.19 32.32 32.09 32.32 0.0M
2024-02-21 31.69 31.86 31.34 31.86 0.0M
2024-02-20 31.79 31.79 31.44 31.49 0.0M
2024-02-19 31.69 31.69 31.69 31.69 0.0M
2024-02-16 31.87 32.03 31.76 31.76 0.0M
2024-02-15 31.01 31.70 30.68 31.70 0.0M
2024-02-14 32.05 32.05 30.76 30.76 0.0M
2024-02-13 32.15 32.15 31.82 31.82 0.0M
2024-02-12 31.37 31.62 31.37 31.62 0.0M
2024-02-09 31.76 31.76 31.44 31.44 0.0M
2024-02-08 31.67 31.67 31.44 31.44 0.0M
2024-02-07 32.03 32.03 31.81 31.81 0.0M
2024-02-06 31.88 31.88 31.88 31.88 0.0M
2024-02-05 32.46 32.46 32.09 32.09 0.0M
2024-02-02 31.85 32.21 31.75 32.21 0.0M
2024-02-01 32.33 32.33 31.81 31.89 0.0M
2024-01-31 32.60 32.60 32.14 32.20 0.0M
2024-01-30 31.95 32.43 31.95 32.43 0.0M
2024-01-26 31.99 31.99 31.93 31.93 0.0M
2024-01-25 31.15 31.55 31.15 31.55 0.0M
2024-01-24 31.35 31.35 31.35 31.35 0.0M
2024-01-23 31.28 31.31 31.03 31.30 0.0M
2024-01-22 30.72 31.02 30.72 31.01 0.0M
2024-01-19 31.00 31.01 30.86 31.00 0.0M
2024-01-18 30.99 31.05 30.99 31.05 0.0M
2024-01-17 31.74 31.74 31.50 31.72 0.0M
2024-01-16 31.81 32.07 31.81 32.07 0.0M
2024-01-15 32.01 32.01 32.01 32.01 0.0M
2024-01-12 32.19 32.19 31.75 31.75 0.0M
2024-01-11 32.00 32.32 31.70 31.70 0.0M
2024-01-10 32.50 32.50 32.19 32.19 0.0M
2024-01-09 32.19 32.19 32.19 32.19 0.0M
2024-01-08 32.52 32.58 31.74 31.74 0.0M
2024-01-05 32.64 32.93 32.64 32.93 0.0M
2024-01-04 32.71 32.71 32.71 32.71 0.0M
2024-01-03 32.58 33.46 32.58 33.46 0.0M
2024-01-02 31.80 32.23 31.54 32.20 0.0M