Workday

WDAY
🏛️ germany →
211.75
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
2021-12-30 244.65 244.65 242.40 242.40 0.0M
2021-12-29 246.35 246.35 239.80 241.40 0.0M
2021-12-28 248.85 249.50 242.65 245.15 0.0M
2021-12-27 246.60 247.55 243.75 244.25 0.0M
2021-12-23 246.45 247.70 243.75 244.95 0.0M
2021-12-22 244.60 246.95 244.50 246.95 0.0M
2021-12-21 240.30 246.85 240.30 246.40 0.0M
2021-12-20 237.90 240.15 237.10 238.25 0.0M
2021-12-17 237.50 240.00 236.10 238.80 0.0M
2021-12-16 247.65 250.80 238.50 238.50 0.0M
2021-12-15 241.00 243.90 239.65 239.65 0.0M
2021-12-14 250.40 250.40 239.10 240.20 0.0M
2021-12-13 247.00 250.70 246.05 248.90 0.0M
2021-12-10 249.05 249.05 247.20 248.55 0.0M
2021-12-09 250.10 250.10 245.70 247.60 0.0M
2021-12-08 250.20 250.85 245.85 249.35 0.0M
2021-12-07 241.40 251.25 240.20 247.45 0.0M
2021-12-06 235.65 237.35 233.10 237.35 0.0M
2021-12-03 236.50 236.50 231.55 234.40 0.0M
2021-12-02 232.90 236.60 228.65 236.60 0.0M
2021-12-01 244.10 246.55 230.40 230.90 0.0M
2021-11-30 248.95 248.95 242.05 242.05 0.0M
2021-11-29 249.00 252.40 247.00 250.95 0.0M
2021-11-26 244.95 248.10 241.85 246.35 0.0M
2021-11-25 249.70 251.35 248.30 249.80 0.0M
2021-11-24 245.75 247.60 241.65 247.25 0.0M
2021-11-23 241.70 247.25 239.80 242.80 0.0M
2021-11-22 252.80 257.35 245.05 245.05 0.0M
2021-11-19 242.85 261.70 239.60 253.90 0.0M
2021-11-18 265.35 269.35 260.00 263.50 0.0M
2021-11-17 266.95 270.15 263.90 266.35 0.0M
2021-11-16 261.20 267.60 261.20 265.85 0.0M
2021-11-15 260.50 263.70 257.95 260.70 0.0M
2021-11-12 259.85 262.25 257.30 260.20 0.0M
2021-11-11 253.40 256.75 253.00 255.55 0.0M
2021-11-10 254.45 257.65 250.90 252.15 0.0M
2021-11-09 253.40 254.45 252.80 253.05 0.0M
2021-11-08 251.05 253.90 249.90 252.40 0.0M
2021-11-05 251.75 254.20 248.40 249.95 0.0M
2021-11-04 252.00 254.00 249.65 252.15 0.0M
2021-11-03 252.10 252.10 249.25 249.25 0.0M
2021-11-02 249.55 251.65 249.50 250.50 0.0M
2021-11-01 253.05 254.05 247.00 247.00 0.0M
2021-10-29 245.65 252.45 245.65 251.00 0.0M
2021-10-28 242.15 245.50 242.15 244.50 0.0M
2021-10-27 245.30 245.75 242.40 245.75 0.0M
2021-10-26 245.60 245.60 243.45 243.45 0.0M
2021-10-25 242.30 244.70 239.85 243.55 0.0M
2021-10-22 241.70 244.75 239.85 239.85 0.0M
2021-10-21 236.15 242.00 236.15 241.90 0.0M
2021-10-20 239.05 239.80 236.60 236.60 0.0M
2021-10-19 237.00 238.90 236.40 238.55 0.0M
2021-10-18 232.10 234.30 232.00 232.70 0.0M
2021-10-15 235.00 235.25 232.70 234.75 0.0M
2021-10-14 232.15 234.15 232.15 234.15 0.0M
2021-10-13 223.30 235.10 223.30 232.10 0.0M
2021-10-12 219.95 222.40 219.70 219.70 0.0M
2021-10-11 219.40 221.20 219.40 220.00 0.0M
2021-10-08 224.40 224.40 222.60 222.60 0.0M
2021-10-07 224.55 226.25 222.65 226.25 0.0M
2021-10-06 214.15 220.15 214.00 220.15 0.0M
2021-10-05 217.20 217.50 216.95 217.45 0.0M
2021-10-04 217.00 217.00 213.15 213.15 0.0M
2021-10-01 215.00 220.00 214.95 220.00 0.0M
2021-09-30 215.65 217.85 215.30 216.90 0.0M
2021-09-29 218.05 221.15 213.10 214.50 0.0M
2021-09-28 224.25 224.25 215.40 218.00 0.0M
2021-09-27 231.20 231.20 224.20 224.75 0.0M
2021-09-24 228.10 228.35 226.80 228.25 0.0M
2021-09-23 231.65 233.20 226.50 230.80 0.0M
2021-09-22 231.80 234.00 231.80 232.05 0.0M
2021-09-21 230.00 230.60 228.45 230.35 0.0M
2021-09-20 225.60 226.35 225.00 226.35 0.0M
2021-09-17 228.80 229.65 228.30 228.50 0.0M
2021-09-16 227.60 229.85 227.50 227.50 0.0M
2021-09-15 229.90 229.95 227.70 228.75 0.0M
2021-09-14 225.15 228.30 225.15 228.30 0.0M
2021-09-13 228.00 228.45 225.00 225.00 0.0M
2021-09-10 227.55 230.30 226.75 226.75 0.0M
2021-09-09 228.60 228.60 228.60 228.60 0.0M
2021-09-08 230.55 233.10 230.55 232.10 0.0M
2021-09-07 233.40 234.95 232.80 232.90 0.0M
2021-09-06 234.95 234.95 233.25 234.95 0.0M
2021-09-03 229.55 232.60 229.00 232.60 0.0M
2021-09-02 232.00 232.00 227.40 228.40 0.0M
2021-09-01 231.15 233.35 229.40 230.80 0.0M
2021-08-31 229.50 232.30 229.00 232.30 0.0M
2021-08-30 227.10 231.05 227.05 230.15 0.0M
2021-08-27 219.25 232.85 219.20 231.15 0.0M
2021-08-26 209.90 210.30 209.90 210.30 0.0M
2021-08-25 209.90 210.00 208.45 208.60 0.0M
2021-08-24 206.55 208.40 206.35 208.00 0.0M
2021-08-23 203.00 206.85 203.00 206.85 0.0M
2021-08-20 197.20 203.10 197.20 201.95 0.0M
2021-08-19 196.16 198.90 195.68 198.90 0.0M
2021-08-18 196.68 198.66 195.24 198.50 0.0M
2021-08-17 195.86 197.54 195.86 197.54 0.0M
2021-08-16 199.48 201.55 197.80 197.80 0.0M
2021-08-13 199.46 202.65 197.98 200.95 0.0M
2021-08-12 196.20 200.05 196.20 200.05 0.0M
2021-08-11 195.60 197.48 195.28 197.10 0.0M
2021-08-10 203.65 205.70 196.96 196.96 0.0M
2021-08-09 201.50 201.50 200.30 200.30 0.0M
2021-08-06 199.46 201.00 199.46 201.00 0.0M
2021-08-05 197.28 199.16 196.00 199.16 0.0M
2021-08-04 197.68 199.02 196.76 196.76 0.0M
2021-08-03 198.12 200.80 196.60 197.56 0.0M
2021-08-02 199.32 200.00 198.42 198.42 0.0M
2021-07-30 195.08 197.52 195.08 197.52 0.0M
2021-07-29 198.28 198.28 195.62 198.00 0.0M
2021-07-28 195.98 198.82 194.70 196.86 0.0M
2021-07-27 203.05 203.45 186.42 192.62 0.0M
2021-07-26 204.85 204.85 202.70 203.25 0.0M
2021-07-23 201.85 204.70 199.82 204.70 0.0M
2021-07-22 200.05 203.25 200.05 201.80 0.0M
2021-07-21 197.38 200.00 195.00 200.00 0.0M
2021-07-20 193.82 198.16 191.66 197.34 0.0M
2021-07-19 193.32 193.32 189.26 190.84 0.0M
2021-07-16 194.56 194.56 194.56 194.56 0.0M
2021-07-15 195.22 197.08 193.04 193.04 0.0M
2021-07-14 197.56 198.88 196.82 196.82 0.0M
2021-07-13 200.10 200.75 198.94 198.94 0.0M
2021-07-12 201.05 204.00 199.50 199.50 0.0M
2021-07-09 201.40 203.20 197.48 202.50 0.0M
2021-07-08 200.85 200.85 197.68 197.68 0.0M
2021-07-07 202.75 206.15 200.85 205.55 0.0M
2021-07-06 201.85 204.35 201.30 201.30 0.0M
2021-07-05 201.35 201.35 199.44 199.44 0.0M
2021-07-02 200.40 201.15 200.40 201.15 0.0M
2021-07-01 202.60 203.00 198.24 198.24 0.0M
2021-06-30 208.20 208.20 202.40 202.40 0.0M
2021-06-29 202.50 207.00 202.50 207.00 0.0M
2021-06-28 204.05 205.70 202.95 205.70 0.0M
2021-06-25 203.60 203.60 201.00 201.55 0.0M
2021-06-24 199.56 203.50 198.98 203.35 0.0M
2021-06-23 199.24 200.30 199.24 200.20 0.0M
2021-06-22 199.42 200.50 198.26 200.05 0.0M
2021-06-21 197.88 200.75 195.84 199.38 0.0M
2021-06-18 196.60 199.12 196.60 199.12 0.0M
2021-06-17 190.60 199.00 190.58 196.74 0.0M
2021-06-16 191.08 192.86 191.08 192.74 0.0M
2021-06-15 192.52 192.52 190.00 190.96 0.0M
2021-06-14 190.98 192.34 188.44 192.34 0.0M
2021-06-11 188.46 189.86 187.06 188.64 0.0M
2021-06-10 186.22 188.22 185.26 188.00 0.0M
2021-06-09 185.88 185.92 184.76 185.92 0.0M
2021-06-08 186.90 186.90 184.62 185.12 0.0M
2021-06-07 184.48 185.66 182.20 184.76 0.0M
2021-06-04 183.22 185.68 183.22 185.08 0.0M
2021-06-03 185.00 185.00 183.10 183.50 0.0M
2021-06-02 185.32 190.42 184.46 190.42 0.0M
2021-06-01 188.06 188.48 184.62 185.58 0.0M
2021-05-31 186.52 186.52 186.52 186.52 0.0M
2021-05-28 187.76 190.52 187.76 188.10 0.0M
2021-05-27 192.44 193.38 186.34 188.50 0.0M
2021-05-26 193.30 193.98 193.30 193.98 0.0M
2021-05-25 191.30 194.00 190.64 192.44 0.0M
2021-05-24 191.24 191.24 191.24 191.24 0.0M
2021-05-21 192.76 194.18 189.98 189.98 0.0M
2021-05-20 184.18 192.60 184.18 192.22 0.0M
2021-05-19 183.24 183.24 178.58 178.58 0.0M
2021-05-18 190.24 190.64 185.00 185.00 0.0M
2021-05-17 189.10 189.10 187.82 187.82 0.0M
2021-05-14 187.20 187.78 185.00 187.78 0.0M
2021-05-13 187.06 189.04 184.50 184.50 0.0M
2021-05-12 195.18 195.54 187.90 187.90 0.0M
2021-05-11 190.90 196.10 185.00 195.48 0.0M
2021-05-10 195.60 195.60 192.00 192.80 0.0M
2021-05-07 196.18 198.58 193.64 195.04 0.0M
2021-05-06 195.70 197.30 191.94 193.06 0.0M
2021-05-05 198.08 200.85 196.20 196.64 0.0M
2021-05-04 204.00 204.00 195.00 196.84 0.0M
2021-05-03 205.85 206.90 201.60 201.70 0.0M
2021-04-30 210.30 210.60 205.20 205.20 0.0M
2021-04-29 216.60 216.60 209.75 210.85 0.0M
2021-04-28 215.70 215.70 215.70 215.70 0.0M
2021-04-27 216.05 216.05 215.80 215.80 0.0M
2021-04-26 211.30 212.85 208.85 212.85 0.0M
2021-04-23 209.50 213.00 209.20 210.70 0.0M
2021-04-22 208.00 212.30 207.45 212.30 0.0M
2021-04-21 207.15 208.30 207.15 207.45 0.0M
2021-04-20 209.95 209.95 206.50 206.50 0.0M
2021-04-19 216.40 216.40 209.40 211.70 0.0M
2021-04-16 218.95 218.95 213.30 213.30 0.0M
2021-04-15 219.35 219.40 216.45 217.00 0.0M
2021-04-14 223.50 224.15 216.50 216.50 0.0M
2021-04-13 219.15 223.55 219.15 223.55 0.0M
2021-04-12 217.30 217.30 217.30 217.30 0.0M
2021-04-09 214.40 216.85 214.40 216.85 0.0M
2021-04-08 215.10 216.95 212.55 213.70 0.0M
2021-04-07 216.00 216.95 213.70 213.70 0.0M
2021-04-06 218.00 218.90 214.30 217.60 0.0M
2021-04-01 214.30 221.00 212.60 216.80 0.0M
2021-03-31 208.85 213.80 208.85 213.80 0.0M
2021-03-30 206.70 207.10 204.60 204.60 0.0M
2021-03-29 212.15 213.80 204.35 206.05 0.0M
2021-03-26 210.65 210.65 208.00 208.00 0.0M
2021-03-25 210.25 210.25 207.25 208.00 0.0M
2021-03-24 219.00 219.45 210.45 210.45 0.0M
2021-03-23 216.05 219.55 215.55 219.10 0.0M
2021-03-22 213.05 217.65 212.85 217.65 0.0M
2021-03-19 210.75 213.75 209.65 213.75 0.0M
2021-03-18 218.10 218.10 211.00 211.00 0.0M
2021-03-17 216.05 218.10 212.75 217.30 0.0M
2021-03-16 215.00 218.35 213.65 216.50 0.0M
2021-03-15 212.50 212.95 208.85 210.00 0.0M
2021-03-12 214.60 215.60 210.20 210.20 0.0M
2021-03-11 207.60 215.60 206.75 215.60 0.0M
2021-03-10 206.45 209.10 205.20 206.25 0.0M
2021-03-09 195.28 205.05 195.28 203.50 0.0M
2021-03-08 195.56 201.55 194.78 195.00 0.0M
2021-03-05 192.74 199.06 188.76 198.58 0.0M
2021-03-04 196.30 196.30 190.00 192.16 0.0M
2021-03-03 207.65 207.65 198.10 198.10 0.0M
2021-03-02 210.20 211.45 206.00 206.00 0.0M
2021-03-01 207.45 210.35 204.00 210.35 0.0M
2021-02-26 197.00 210.40 188.06 204.30 0.0M
2021-02-25 215.25 215.25 206.20 206.20 0.0M
2021-02-24 212.15 217.35 211.00 215.40 0.0M
2021-02-23 220.70 220.70 209.45 216.60 0.0M
2021-02-22 229.00 230.20 221.10 222.30 0.0M
2021-02-19 224.45 225.25 223.45 225.25 0.0M
2021-02-18 222.35 224.10 220.95 224.10 0.0M
2021-02-17 226.45 226.45 222.30 225.30 0.0M
2021-02-16 231.35 231.35 226.00 226.55 0.0M
2021-02-15 234.50 235.05 230.75 233.60 0.0M
2021-02-12 228.15 232.45 226.15 230.80 0.0M
2021-02-11 225.75 228.00 225.60 225.60 0.0M
2021-02-10 229.30 229.30 225.45 226.40 0.0M
2021-02-09 226.75 227.15 221.10 226.95 0.0M
2021-02-08 221.60 226.00 221.60 226.00 0.0M
2021-02-05 220.60 222.70 218.05 219.15 0.0M
2021-02-04 217.50 221.50 215.65 220.25 0.0M
2021-02-03 214.70 216.60 209.75 215.80 0.0M
2021-02-02 197.42 215.00 197.40 213.00 0.0M
2021-02-01 187.42 200.30 187.42 195.12 0.0M
2021-01-29 186.18 187.32 184.76 186.08 0.0M
2021-01-28 182.52 189.04 180.00 189.00 0.0M
2021-01-27 195.56 196.94 183.00 185.50 0.0M
2021-01-26 193.50 194.24 191.96 193.12 0.0M
2021-01-25 194.02 197.22 191.00 193.16 0.0M
2021-01-22 187.74 194.00 187.74 194.00 0.0M
2021-01-21 187.14 189.00 186.82 189.00 0.0M
2021-01-20 182.70 188.08 182.70 188.08 0.0M
2021-01-19 186.38 186.38 181.42 183.22 0.0M
2021-01-18 183.44 183.60 183.44 183.46 0.0M
2021-01-15 187.96 188.50 184.06 184.06 0.0M
2021-01-14 189.26 194.40 187.00 187.00 0.0M
2021-01-13 186.18 189.86 183.54 188.34 0.0M
2021-01-12 189.40 189.40 184.36 184.64 0.0M
2021-01-11 188.18 189.04 186.26 188.10 0.0M
2021-01-08 186.64 186.64 184.66 186.62 0.0M
2021-01-07 180.98 185.60 178.68 184.80 0.0M
2021-01-06 181.00 182.64 176.96 179.30 0.0M
2021-01-05 186.62 186.96 182.00 183.00 0.0M
2021-01-04 196.88 197.14 184.00 185.40 0.0M