American Water Works

AWK
🏛️ germany →
116.80
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
2025-09-29 117.15 117.15 115.50 116.80 0.0M
2025-09-26 116.15 116.90 115.35 116.30 0.0M
2025-09-25 115.85 117.95 115.35 116.80 0.0M
2025-09-24 116.55 116.65 115.60 115.95 0.0M
2025-09-23 114.95 115.70 113.55 115.70 0.0M
2025-09-22 114.85 115.55 113.60 114.95 0.0M
2025-09-19 114.55 115.35 114.30 114.75 0.0M
2025-09-18 114.90 117.50 113.40 115.20 0.0M
2025-09-17 115.05 116.50 114.30 115.40 0.0M
2025-09-16 116.70 116.70 115.05 115.10 0.0M
2025-09-15 117.85 119.00 116.85 116.85 0.0M
2025-09-12 119.55 119.55 117.05 118.95 0.0M
2025-09-11 118.20 119.25 117.55 118.55 0.0M
2025-09-10 119.35 120.05 117.45 118.40 0.0M
2025-09-09 118.45 119.55 118.45 118.90 0.0M
2025-09-08 122.15 122.95 118.55 118.55 0.0M
2025-09-05 121.05 122.25 120.50 122.25 0.0M
2025-09-04 120.15 121.55 120.15 120.95 0.0M
2025-09-03 121.05 121.05 120.00 120.35 0.0M
2025-09-02 122.25 123.45 121.05 121.05 0.0M
2025-09-01 123.00 123.00 121.75 123.00 0.0M
2025-08-29 122.75 123.80 121.85 123.20 0.0M
2025-08-28 124.50 125.00 122.75 122.75 0.0M
2025-08-27 123.60 124.75 123.50 124.35 0.0M
2025-08-26 123.85 124.40 122.95 123.65 0.0M
2025-08-25 124.35 125.60 124.05 124.30 0.0M
2025-08-22 125.65 127.25 124.40 124.40 0.0M
2025-08-21 124.70 125.65 124.45 125.55 0.0M
2025-08-20 125.00 126.50 124.80 126.50 0.0M
2025-08-19 121.65 124.70 121.10 124.35 0.0M
2025-08-18 122.15 123.75 121.00 122.50 0.0M
2025-08-15 124.30 124.30 121.20 123.60 0.0M
2025-08-14 123.10 123.50 122.40 123.50 0.0M
2025-08-13 121.95 122.75 120.90 122.70 0.0M
2025-08-12 125.15 125.15 120.90 121.65 0.0M
2025-08-11 124.65 125.75 124.25 125.30 0.0M
2025-08-08 123.60 124.80 123.60 124.65 0.0M
2025-08-07 122.05 124.20 121.70 124.15 0.0M
2025-08-06 122.10 123.40 121.75 122.55 0.0M
2025-08-05 123.05 126.45 121.70 121.70 0.0M
2025-08-04 125.70 127.40 125.70 126.85 0.0M
2025-08-01 122.85 126.80 121.10 126.45 0.0M
2025-07-31 121.80 123.45 120.80 122.45 0.0M
2025-07-30 122.50 123.05 121.45 122.80 0.0M
2025-07-29 120.35 121.75 119.75 121.15 0.0M
2025-07-28 120.55 120.65 118.40 119.85 0.0M
2025-07-25 119.50 120.60 119.25 119.65 0.0M
2025-07-24 119.80 120.95 119.05 119.50 0.0M
2025-07-23 123.55 124.15 119.55 119.55 0.0M
2025-07-22 122.65 124.30 121.35 124.30 0.0M
2025-07-21 122.50 123.45 122.40 122.50 0.0M
2025-07-18 122.25 123.70 121.40 123.50 0.0M
2025-07-17 122.05 123.30 121.15 123.30 0.0M
2025-07-16 120.55 122.15 120.05 122.15 0.0M
2025-07-15 122.40 123.55 121.80 121.80 0.0M
2025-07-14 121.90 122.95 120.70 122.65 0.0M
2025-07-11 122.30 122.30 120.45 122.25 0.0M
2025-07-10 120.05 122.95 119.80 122.50 0.0M
2025-07-09 119.80 121.30 119.55 121.25 0.0M
2025-07-08 118.60 120.00 117.75 120.00 0.0M
2025-07-07 118.95 119.65 118.50 119.35 0.0M
2025-07-04 118.05 118.65 117.75 118.45 0.0M
2025-07-03 119.50 120.30 118.60 119.50 0.0M
2025-07-02 121.15 121.90 119.00 120.10 0.0M
2025-07-01 118.35 121.55 117.20 121.55 0.0M
2025-06-30 118.65 118.65 117.30 117.75 0.0M
2025-06-27 119.10 119.10 117.00 117.80 0.0M
2025-06-26 119.55 120.10 117.65 117.75 0.0M
2025-06-25 122.30 122.95 119.55 119.55 0.0M
2025-06-24 125.15 125.15 122.40 122.85 0.0M
2025-06-23 122.05 125.15 122.05 124.00 0.0M
2025-06-20 122.05 123.60 121.50 122.60 0.0M
2025-06-19 122.05 122.05 121.50 121.95 0.0M
2025-06-18 122.10 124.95 122.10 123.10 0.0M
2025-06-17 120.75 121.65 120.05 121.40 0.0M
2025-06-16 122.05 123.40 120.75 121.10 0.0M
2025-06-13 121.35 123.30 121.05 122.55 0.0M
2025-06-12 121.05 122.20 121.00 122.10 0.0M
2025-06-11 123.30 123.70 122.45 122.80 0.0M
2025-06-10 122.10 124.15 121.60 123.60 0.0M
2025-06-09 123.00 123.15 121.00 121.70 0.0M
2025-06-06 123.30 123.95 122.50 123.30 0.0M
2025-06-05 121.50 122.30 120.45 121.80 0.0M
2025-06-04 125.50 125.50 121.80 121.80 0.0M
2025-06-03 124.75 124.80 123.20 124.80 0.0M
2025-06-02 124.75 125.20 123.65 124.40 0.0M
2025-05-30 125.50 126.55 123.95 126.45 0.0M
2025-05-29 127.05 127.40 123.10 124.00 0.0M
2025-05-28 126.00 126.85 124.75 125.25 0.0M
2025-05-27 126.85 127.55 125.65 126.75 0.0M
2025-05-26 126.75 128.10 126.75 127.10 0.0M
2025-05-23 124.90 126.50 123.75 125.70 0.0M
2025-05-22 126.40 127.00 124.60 125.95 0.0M
2025-05-21 127.00 127.85 126.15 126.15 0.0M
2025-05-20 126.95 128.35 126.95 127.85 0.0M
2025-05-19 125.95 127.75 124.00 127.50 0.0M
2025-05-16 124.75 128.45 124.75 128.05 0.0M
2025-05-15 119.15 125.75 118.80 125.75 0.0M
2025-05-14 120.15 124.00 117.50 120.35 0.0M
2025-05-13 124.20 124.20 119.40 119.90 0.0M
2025-05-12 131.90 134.95 124.50 124.75 0.0M
2025-05-09 128.80 130.70 128.30 130.70 0.0M
2025-05-08 131.35 132.50 129.20 129.20 0.0M
2025-05-07 132.15 132.75 130.70 132.10 0.0M
2025-05-06 130.15 132.60 129.25 131.65 0.0M
2025-05-05 129.65 131.45 128.30 131.40 0.0M
2025-05-02 130.00 130.80 128.05 130.80 0.0M
2025-04-30 128.00 129.25 126.65 129.25 0.0M
2025-04-29 126.35 128.30 125.35 128.30 0.0M
2025-04-28 126.50 128.15 125.95 126.70 0.0M
2025-04-25 127.05 128.25 125.10 126.10 0.0M
2025-04-24 128.25 130.00 128.05 128.05 0.0M
2025-04-23 131.50 132.10 127.65 129.00 0.0M
2025-04-22 127.80 130.60 127.80 130.60 0.0M
2025-04-17 129.20 131.45 125.15 131.05 0.0M
2025-04-16 127.85 130.05 127.30 130.05 0.0M
2025-04-15 131.15 132.00 130.40 130.95 0.0M
2025-04-14 128.65 131.30 128.30 131.30 0.0M
2025-04-11 127.75 128.90 122.80 128.90 0.0M
2025-04-10 127.05 128.70 125.00 128.70 0.0M
2025-04-09 126.05 131.00 125.05 127.50 0.0M
2025-04-08 131.95 132.00 128.65 128.65 0.0M
2025-04-07 130.05 135.20 126.60 130.50 0.0M
2025-04-04 136.20 141.40 132.70 135.20 0.0M
2025-04-03 134.00 139.35 129.50 138.00 0.0M
2025-04-02 135.60 136.75 134.55 134.90 0.0M
2025-04-01 137.00 137.00 133.85 136.40 0.0M
2025-03-31 134.40 138.15 134.00 136.40 0.0M
2025-03-28 132.35 135.75 131.85 134.65 0.0M
2025-03-27 131.10 133.45 129.35 132.75 0.0M
2025-03-26 128.35 131.00 128.35 129.60 0.0M
2025-03-25 129.05 129.35 127.35 128.55 0.0M
2025-03-24 131.25 132.45 129.05 129.55 0.0M
2025-03-21 130.45 130.85 129.50 129.50 0.0M
2025-03-20 131.40 131.40 129.65 131.00 0.0M
2025-03-19 132.50 132.95 130.05 130.05 0.0M
2025-03-18 132.25 133.20 131.45 131.85 0.0M
2025-03-17 132.35 134.45 131.95 133.05 0.0M
2025-03-14 131.40 132.75 131.00 132.10 0.0M
2025-03-13 129.30 132.60 128.25 131.00 0.0M
2025-03-12 131.55 132.50 127.10 128.75 0.0M
2025-03-11 136.60 137.85 131.55 131.75 0.0M
2025-03-10 133.05 140.00 132.40 136.60 0.0M
2025-03-07 127.95 134.65 126.35 134.65 0.0M
2025-03-06 126.90 128.25 124.90 128.00 0.0M
2025-03-05 131.00 131.10 127.40 128.35 0.0M
2025-03-04 132.50 134.60 130.85 131.35 0.0M
2025-03-03 131.00 132.85 129.00 132.85 0.0M
2025-02-28 128.50 131.95 128.50 131.05 0.0M
2025-02-27 129.80 130.25 127.40 128.75 0.0M
2025-02-26 131.55 131.75 127.65 129.00 0.0M
2025-02-25 127.95 131.95 127.50 130.75 0.0M
2025-02-24 127.40 128.85 125.35 126.50 0.0M
2025-02-21 122.25 127.45 121.55 127.15 0.0M
2025-02-20 122.85 125.00 121.30 123.05 0.0M
2025-02-19 121.45 122.65 119.80 122.45 0.0M
2025-02-18 118.40 121.50 118.35 121.00 0.0M
2025-02-17 119.95 120.45 118.10 119.65 0.0M
2025-02-14 121.90 122.20 119.05 119.05 0.0M
2025-02-13 120.35 121.00 120.10 121.00 0.0M
2025-02-12 120.25 120.55 119.50 120.10 0.0M
2025-02-11 118.80 120.00 115.95 120.00 0.0M
2025-02-10 118.60 119.25 118.00 118.80 0.0M
2025-02-07 119.15 120.05 117.30 119.25 0.0M
2025-02-06 119.00 120.00 118.35 119.10 0.0M
2025-02-05 118.40 120.00 118.05 118.95 0.0M
2025-02-04 122.35 122.35 119.15 119.75 0.0M
2025-02-03 119.95 122.90 119.65 122.10 0.0M
2025-01-31 119.65 120.30 119.10 120.00 0.0M
2025-01-30 120.00 120.40 118.70 119.20 0.0M
2025-01-29 121.05 121.95 118.80 119.55 0.0M
2025-01-28 123.60 124.85 120.60 120.60 0.0M
2025-01-27 115.80 124.00 114.55 123.80 0.0M
2025-01-24 116.65 118.45 115.85 116.00 0.0M
2025-01-23 116.80 118.80 116.05 116.85 0.0M
2025-01-22 121.00 121.80 117.20 117.55 0.0M
2025-01-21 123.35 124.80 121.25 121.25 0.0M
2025-01-20 123.45 124.05 122.70 123.85 0.0M
2025-01-17 123.45 123.90 122.30 123.05 0.0M
2025-01-16 119.65 122.55 119.65 122.55 0.0M
2025-01-15 119.30 121.00 118.60 120.20 0.0M
2025-01-14 118.65 119.50 117.25 119.10 0.0M
2025-01-13 118.65 120.25 116.30 117.30 0.0M
2025-01-10 119.30 119.70 118.40 118.45 0.0M
2025-01-09 119.20 119.65 118.60 119.15 0.0M
2025-01-08 118.10 118.70 117.00 118.60 0.0M
2025-01-07 116.85 119.70 116.70 117.35 0.0M
2025-01-06 120.30 120.75 116.15 117.95 0.0M
2025-01-03 120.85 121.25 120.25 120.40 0.0M
2025-01-02 120.60 121.95 120.15 120.95 0.0M