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
2023-12-29 248.45 249.95 247.45 248.30 0.0M
2023-12-28 245.55 250.00 244.90 249.40 0.0M
2023-12-27 247.10 249.35 245.60 246.35 0.0M
2023-12-22 246.50 249.30 246.05 247.00 0.0M
2023-12-21 246.30 248.00 245.25 248.00 0.0M
2023-12-20 250.45 251.45 247.30 247.40 0.0M
2023-12-19 248.30 250.90 247.30 248.95 0.0M
2023-12-18 248.75 251.45 245.00 250.90 0.0M
2023-12-15 245.70 250.60 245.70 250.35 0.0M
2023-12-14 255.15 257.00 246.40 246.95 0.0M
2023-12-13 258.05 259.95 254.65 254.75 0.0M
2023-12-12 255.95 258.00 253.35 256.30 0.0M
2023-12-11 254.95 258.85 250.60 256.60 0.0M
2023-12-08 253.55 255.30 251.20 255.30 0.0M
2023-12-07 248.10 253.60 246.95 253.00 0.0M
2023-12-06 249.75 251.20 246.70 248.90 0.0M
2023-12-05 249.05 249.05 244.40 247.00 0.0M
2023-12-04 251.55 252.00 245.60 247.70 0.0M
2023-12-01 246.80 251.05 246.00 251.05 0.0M
2023-11-30 240.50 249.25 240.00 249.25 0.0M
2023-11-29 230.05 244.60 230.05 239.35 0.0M
2023-11-28 215.70 215.70 213.05 215.40 0.0M
2023-11-27 215.60 217.90 214.95 216.00 0.0M
2023-11-24 215.20 216.90 214.35 215.80 0.0M
2023-11-23 215.85 216.80 214.10 216.45 0.0M
2023-11-22 217.70 218.65 215.25 215.25 0.0M
2023-11-21 217.35 217.60 215.35 217.35 0.0M
2023-11-20 212.25 217.20 211.00 216.95 0.0M
2023-11-17 214.75 215.15 212.15 212.45 0.0M
2023-11-16 212.80 215.20 211.25 214.10 0.0M
2023-11-15 215.55 219.20 213.75 213.75 0.0M
2023-11-14 211.55 214.80 210.20 213.55 0.0M
2023-11-13 215.75 215.75 209.10 211.70 0.0M
2023-11-10 210.30 216.05 209.20 215.90 0.0M
2023-11-09 206.90 212.00 206.90 211.70 0.0M
2023-11-08 208.65 208.65 208.05 208.05 0.0M
2023-11-07 202.90 207.00 202.90 207.00 0.0M
2023-11-06 204.45 204.45 202.30 202.30 0.0M
2023-11-03 195.92 205.25 194.96 205.25 0.0M
2023-11-02 199.96 201.00 199.18 201.00 0.0M
2023-11-01 195.30 199.42 191.58 198.16 0.0M
2023-10-31 194.70 200.35 194.40 200.35 0.0M
2023-10-30 196.68 196.98 194.48 194.48 0.0M
2023-10-27 194.60 194.60 193.92 193.92 0.0M
2023-10-26 196.50 196.50 194.70 194.70 0.0M
2023-10-25 198.88 198.88 194.54 194.54 0.0M
2023-10-24 200.00 200.35 198.90 200.35 0.0M
2023-10-23 198.82 199.98 196.56 196.56 0.0M
2023-10-20 200.10 200.40 198.36 200.40 0.0M
2023-10-19 202.45 205.00 202.45 204.80 0.0M
2023-10-18 206.50 206.50 203.70 203.70 0.0M
2023-10-17 201.00 207.35 201.00 207.35 0.0M
2023-10-16 205.35 206.60 202.45 206.60 0.0M
2023-10-13 205.60 206.30 204.60 204.60 0.0M
2023-10-12 208.05 210.30 205.70 205.70 0.0M
2023-10-11 209.60 210.05 208.45 209.00 0.0M
2023-10-10 207.30 209.00 205.95 209.00 0.0M
2023-10-09 202.75 203.70 201.30 203.70 0.0M
2023-10-06 194.50 201.20 193.00 201.20 0.0M
2023-10-05 200.20 201.10 193.94 195.16 0.0M
2023-10-04 197.62 199.00 196.86 199.00 0.0M
2023-10-03 203.25 203.25 199.50 199.50 0.0M
2023-10-02 204.95 205.00 202.10 202.10 0.0M
2023-09-29 201.55 205.25 199.14 203.70 0.0M
2023-09-28 202.15 202.45 194.12 198.54 0.0M
2023-09-27 216.25 220.95 215.50 218.80 0.0M
2023-09-26 218.30 218.30 218.30 218.30 0.0M
2023-09-25 218.35 218.40 216.05 217.90 0.0M
2023-09-22 217.85 218.00 217.05 217.05 0.0M
2023-09-21 222.10 222.90 215.50 215.50 0.0M
2023-09-20 226.15 227.10 223.15 223.15 0.0M
2023-09-19 227.55 228.85 224.55 227.15 0.0M
2023-09-18 224.75 228.65 224.75 228.65 0.0M
2023-09-15 231.15 231.15 225.00 225.00 0.0M
2023-09-14 227.80 230.95 227.65 230.60 0.0M
2023-09-13 229.55 231.15 227.55 228.30 0.0M
2023-09-12 236.00 236.20 230.50 230.65 0.0M
2023-09-11 235.25 235.25 230.75 232.80 0.0M
2023-09-08 235.00 235.40 232.20 234.05 0.0M
2023-09-07 232.40 235.00 229.80 235.00 0.0M
2023-09-06 231.25 232.05 230.35 231.15 0.0M
2023-09-05 230.00 231.95 229.00 230.00 0.0M
2023-09-04 231.70 231.95 229.20 229.95 0.0M
2023-09-01 226.05 230.20 225.00 230.20 0.0M
2023-08-31 224.00 225.75 224.00 224.90 0.0M
2023-08-30 223.40 224.15 221.00 223.85 0.0M
2023-08-29 219.70 222.10 219.70 222.00 0.0M
2023-08-28 220.40 220.40 217.20 217.70 0.0M
2023-08-25 215.45 221.05 211.50 219.35 0.0M
2023-08-24 217.50 217.50 212.15 212.15 0.0M
2023-08-23 208.40 212.75 208.30 212.75 0.0M
2023-08-22 209.45 211.30 208.95 210.15 0.0M
2023-08-21 205.20 208.40 205.20 207.00 0.0M
2023-08-18 202.90 206.00 201.65 206.00 0.0M
2023-08-17 210.95 210.95 207.00 207.00 0.0M
2023-08-16 213.05 213.40 211.60 213.00 0.0M
2023-08-15 208.45 212.75 208.45 211.80 0.0M
2023-08-14 207.25 210.85 206.50 209.05 0.0M
2023-08-11 205.90 207.85 205.90 207.85 0.0M
2023-08-10 205.35 207.50 204.25 207.50 0.0M
2023-08-09 208.75 208.75 204.55 205.95 0.0M
2023-08-08 212.20 213.30 207.00 207.60 0.0M
2023-08-07 212.50 212.80 209.40 211.65 0.0M
2023-08-04 211.65 211.95 208.00 209.05 0.0M
2023-08-03 208.50 210.55 206.90 209.35 0.0M
2023-08-02 215.55 217.40 209.35 209.35 0.0M
2023-08-01 216.70 218.50 213.80 218.50 0.0M
2023-07-31 214.00 215.50 212.80 215.35 0.0M
2023-07-28 210.45 213.00 209.75 212.60 0.0M
2023-07-27 209.95 213.00 209.00 213.00 0.0M
2023-07-26 205.95 209.70 203.85 207.55 0.0M
2023-07-25 203.60 207.00 203.00 207.00 0.0M
2023-07-24 203.15 204.20 202.60 203.65 0.0M
2023-07-21 199.16 202.00 199.16 202.00 0.0M
2023-07-20 204.75 204.75 199.36 199.36 0.0M
2023-07-19 202.85 209.00 202.85 209.00 0.0M
2023-07-18 200.75 204.45 200.75 204.45 0.0M
2023-07-17 200.25 204.00 198.54 203.95 0.0M
2023-07-14 195.18 198.10 194.24 198.00 0.0M
2023-07-13 196.56 198.18 195.54 195.54 0.0M
2023-07-11 203.30 203.30 202.30 202.30 0.0M
2023-07-10 197.60 204.30 196.62 204.30 0.0M
2023-07-07 201.80 201.90 199.80 201.35 0.0M
2023-07-06 204.10 204.10 199.56 201.30 0.0M
2023-07-05 204.75 205.55 203.50 204.80 0.0M
2023-07-04 206.80 206.80 204.85 205.45 0.0M
2023-07-03 206.50 209.15 205.30 206.20 0.0M
2023-06-30 210.30 211.10 208.30 208.30 0.0M
2023-06-29 206.00 208.50 203.00 208.45 0.0M
2023-06-28 205.30 208.45 205.30 208.00 0.0M
2023-06-27 202.95 203.60 202.75 203.60 0.0M
2023-06-26 204.05 204.40 201.50 202.20 0.0M
2023-06-23 203.50 204.00 202.10 204.00 0.0M
2023-06-22 197.82 200.90 197.82 200.90 0.0M
2023-06-21 205.65 206.10 199.26 201.70 0.0M
2023-06-20 203.75 203.75 202.00 202.10 0.0M
2023-06-19 202.40 204.80 202.40 204.20 0.0M
2023-06-16 206.30 206.30 202.80 202.80 0.0M
2023-06-15 201.60 205.00 197.22 205.00 0.0M
2023-06-14 199.20 200.20 198.20 199.08 0.0M
2023-06-13 196.00 197.80 196.00 197.80 0.0M
2023-06-12 193.30 194.54 193.30 194.54 0.0M
2023-06-09 189.28 190.34 189.28 190.34 0.0M
2023-06-08 190.14 191.44 187.20 188.00 0.0M
2023-06-07 202.05 203.10 189.52 189.92 0.0M
2023-06-06 199.92 200.50 198.54 198.54 0.0M
2023-06-05 199.36 199.96 197.46 198.72 0.0M
2023-06-02 201.30 204.95 199.68 200.80 0.0M
2023-06-01 197.40 201.65 196.30 201.65 0.0M
2023-05-31 195.34 197.08 194.24 197.08 0.0M
2023-05-30 201.70 204.90 194.56 194.56 0.0M
2023-05-29 203.40 203.50 201.00 203.10 0.0M
2023-05-26 197.00 202.90 197.00 201.35 0.0M
2023-05-25 184.88 186.06 182.50 184.32 0.0M
2023-05-24 179.84 182.92 177.98 182.24 0.0M
2023-05-23 182.06 182.82 178.80 178.80 0.0M
2023-05-22 182.02 183.50 182.02 183.50 0.0M
2023-05-19 180.46 181.52 180.38 180.52 0.0M
2023-05-18 173.18 181.16 172.60 180.94 0.0M
2023-05-17 170.30 170.60 170.30 170.60 0.0M
2023-05-16 169.44 173.32 169.44 173.32 0.0M
2023-05-15 167.78 170.68 167.32 170.68 0.0M
2023-05-12 163.64 166.88 161.20 166.88 0.0M
2023-05-11 163.64 165.16 163.26 165.16 0.0M
2023-05-10 163.46 163.66 161.48 162.22 0.0M
2023-05-08 163.46 163.46 158.72 163.40 0.0M
2023-05-05 164.74 165.84 164.54 164.54 0.0M
2023-05-04 165.62 165.62 164.56 164.56 0.0M
2023-05-03 165.52 167.48 165.42 167.42 0.0M
2023-05-02 169.16 171.20 167.54 167.58 0.0M
2023-04-28 170.68 170.68 168.08 168.72 0.0M
2023-04-27 171.42 171.42 168.42 168.42 0.0M
2023-04-26 168.94 168.94 165.26 166.50 0.0M
2023-04-25 170.56 170.56 166.80 167.72 0.0M
2023-04-24 174.00 174.26 171.02 171.56 0.0M
2023-04-21 174.30 174.36 173.24 174.02 0.0M
2023-04-20 174.16 174.92 173.28 173.78 0.0M
2023-04-19 175.94 175.94 175.00 175.42 0.0M
2023-04-18 180.50 180.72 176.68 176.68 0.0M
2023-04-17 176.84 178.68 176.74 178.68 0.0M
2023-04-14 174.84 176.72 174.52 176.38 0.0M
2023-04-13 175.54 176.86 175.44 176.54 0.0M
2023-04-12 180.18 180.18 172.00 172.26 0.0M
2023-04-11 179.82 181.74 178.30 179.20 0.0M
2023-04-06 180.42 181.82 173.42 180.56 0.0M
2023-04-05 183.00 183.00 178.50 178.50 0.0M
2023-04-04 188.06 188.06 185.98 185.98 0.0M
2023-04-03 188.66 190.12 186.24 186.66 0.0M
2023-03-31 182.72 189.98 182.72 189.98 0.0M
2023-03-30 181.78 183.84 181.78 183.34 0.0M
2023-03-29 177.38 182.30 177.30 182.30 0.0M
2023-03-27 175.80 175.80 174.32 174.60 0.0M
2023-03-24 173.74 174.54 173.62 173.62 0.0M
2023-03-23 170.44 174.56 169.82 173.90 0.0M
2023-03-22 176.96 176.96 170.00 170.00 0.0M
2023-03-21 177.26 177.26 176.34 176.90 0.0M
2023-03-20 176.60 177.42 174.24 177.34 0.0M
2023-03-17 180.02 180.20 179.66 180.20 0.0M
2023-03-16 173.74 181.02 173.26 181.02 0.0M
2023-03-15 171.46 173.90 171.46 173.90 0.0M
2023-03-14 169.62 171.86 169.46 170.56 0.0M
2023-03-13 169.98 169.98 165.76 168.04 0.0M
2023-03-10 170.10 171.66 165.78 168.08 0.0M
2023-03-09 172.74 173.40 171.60 171.68 0.0M
2023-03-08 176.50 176.50 173.82 173.82 0.0M
2023-03-07 176.14 178.72 174.94 176.74 0.0M
2023-03-06 181.62 181.62 178.26 178.26 0.0M
2023-03-03 176.36 180.00 176.36 179.82 0.0M
2023-03-02 173.40 177.62 172.36 177.62 0.0M
2023-03-01 175.54 175.54 175.18 175.44 0.0M
2023-02-28 168.68 176.86 167.64 174.64 0.0M
2023-02-27 175.20 176.16 172.36 174.52 0.0M
2023-02-24 175.74 176.24 175.74 176.24 0.0M
2023-02-23 175.96 176.80 174.40 176.50 0.0M
2023-02-22 171.80 175.16 171.22 175.16 0.0M
2023-02-21 172.50 173.10 170.68 170.94 0.0M
2023-02-20 173.40 173.40 172.78 172.78 0.0M
2023-02-17 174.20 174.20 171.50 173.08 0.0M
2023-02-16 177.56 179.08 177.56 178.22 0.0M
2023-02-15 176.76 177.94 176.76 177.10 0.0M
2023-02-14 176.68 177.58 176.56 177.58 0.0M
2023-02-13 175.08 175.18 174.18 175.18 0.0M
2023-02-10 177.38 177.38 173.78 173.78 0.0M
2023-02-09 177.68 178.84 176.46 176.82 0.0M
2023-02-08 177.18 179.10 174.68 174.98 0.0M
2023-02-07 172.12 178.50 172.12 178.50 0.0M
2023-02-06 170.34 172.00 169.80 172.00 0.0M
2023-02-03 171.20 174.30 170.50 171.80 0.0M
2023-02-02 170.80 175.96 169.08 174.30 0.0M
2023-02-01 167.24 168.68 162.88 168.68 0.0M
2023-01-31 161.12 166.14 161.12 166.14 0.0M
2023-01-30 161.70 162.30 160.00 162.30 0.0M
2023-01-27 164.10 164.22 162.54 162.54 0.0M
2023-01-26 159.74 164.54 158.78 164.16 0.0M
2023-01-25 157.58 158.28 156.28 158.28 0.0M
2023-01-24 161.90 162.04 159.44 159.56 0.0M
2023-01-23 158.30 161.98 153.24 161.98 0.0M
2023-01-20 158.08 160.12 158.08 160.12 0.0M
2023-01-19 150.46 154.32 150.46 154.32 0.0M
2023-01-18 152.90 153.52 152.28 152.34 0.0M
2023-01-17 154.40 154.68 150.44 154.68 0.0M
2023-01-16 154.70 154.94 152.48 154.66 0.0M
2023-01-13 149.70 154.50 148.08 154.50 0.0M
2023-01-12 151.56 153.18 149.94 149.94 0.0M
2023-01-11 149.52 152.36 148.96 152.30 0.0M
2023-01-10 150.22 150.80 148.38 149.30 0.0M
2023-01-09 152.30 154.92 151.68 154.66 0.0M
2023-01-06 153.22 153.22 150.12 151.94 0.0M
2023-01-05 161.52 161.52 150.78 150.78 0.0M
2023-01-04 161.76 161.76 160.92 160.92 0.0M
2023-01-03 158.00 162.00 158.00 160.86 0.0M
2023-01-02 157.26 160.12 157.26 160.12 0.0M