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
2024-12-30 254.75 256.45 252.25 252.25 0.0M
2024-12-27 257.35 259.60 252.50 253.20 0.0M
2024-12-23 260.55 263.60 254.55 254.55 0.0M
2024-12-20 255.20 263.60 253.35 263.20 0.0M
2024-12-19 260.20 260.80 255.90 258.50 0.0M
2024-12-18 266.55 267.80 260.05 262.10 0.0M
2024-12-17 263.70 266.60 262.90 265.90 0.0M
2024-12-16 261.65 263.50 258.25 261.55 0.0M
2024-12-13 263.45 263.45 258.30 260.00 0.0M
2024-12-12 258.55 263.10 257.20 263.10 0.0M
2024-12-11 256.95 260.50 256.85 260.10 0.0M
2024-12-10 264.65 267.95 260.40 261.00 0.0M
2024-12-09 268.00 278.95 264.85 265.00 0.0M
2024-12-06 249.75 253.55 246.90 251.60 0.0M
2024-12-05 254.20 255.35 249.40 249.40 0.0M
2024-12-04 243.75 258.45 243.75 254.90 0.0M
2024-12-03 238.10 245.00 236.55 244.05 0.0M
2024-12-02 237.65 240.90 236.85 239.90 0.0M
2024-11-29 242.40 243.50 235.35 237.50 0.0M
2024-11-28 240.85 244.25 240.85 244.25 0.0M
2024-11-27 230.00 245.25 225.00 240.60 0.0M
2024-11-26 254.50 259.15 253.30 258.30 0.0M
2024-11-25 257.55 261.40 255.40 256.10 0.0M
2024-11-22 254.70 259.40 254.65 256.90 0.0M
2024-11-21 244.30 256.70 244.30 256.70 0.0M
2024-11-20 247.50 247.70 246.45 246.50 0.0M
2024-11-19 243.85 244.80 243.00 243.70 0.0M
2024-11-18 248.25 248.25 243.40 243.40 0.0M
2024-11-15 255.15 257.20 246.55 247.00 0.0M
2024-11-14 260.60 264.85 257.15 259.10 0.0M
2024-11-13 255.05 264.00 255.00 261.80 0.0M
2024-11-12 247.30 256.75 247.20 252.55 0.0M
2024-11-11 240.85 247.75 239.35 247.75 0.0M
2024-11-08 240.60 241.00 237.50 241.00 0.0M
2024-11-07 234.95 240.15 233.80 239.35 0.0M
2024-11-06 225.30 233.85 225.30 233.85 0.0M
2024-11-05 220.75 221.60 220.50 220.70 0.0M
2024-11-04 218.35 222.55 217.80 222.30 0.0M
2024-11-01 216.80 221.05 215.20 221.05 0.0M
2024-10-31 219.40 219.65 215.35 217.35 0.0M
2024-10-30 220.75 220.75 220.50 220.50 0.0M
2024-10-29 217.10 220.75 217.10 220.75 0.0M
2024-10-28 219.75 221.95 216.80 216.80 0.0M
2024-10-25 217.80 222.95 217.80 221.90 0.0M
2024-10-24 226.60 227.20 218.50 218.50 0.0M
2024-10-23 229.75 229.75 226.65 226.65 0.0M
2024-10-22 223.90 228.75 223.90 228.75 0.0M
2024-10-21 225.90 225.90 221.05 225.30 0.0M
2024-10-18 223.65 225.75 223.55 225.75 0.0M
2024-10-17 222.80 225.20 221.05 224.90 0.0M
2024-10-16 226.30 226.35 221.00 221.20 0.0M
2024-10-15 223.55 226.00 223.55 225.05 0.0M
2024-10-14 221.00 222.10 219.40 222.10 0.0M
2024-10-11 225.05 225.05 222.45 222.75 0.0M
2024-10-10 220.95 224.60 218.70 224.60 0.0M
2024-10-09 218.10 219.45 217.10 219.05 0.0M
2024-10-08 213.60 218.60 213.00 218.60 0.0M
2024-10-07 221.90 221.90 214.55 214.70 0.0M
2024-10-04 220.20 224.50 220.20 220.70 0.0M
2024-10-03 213.75 218.25 213.75 218.25 0.0M
2024-10-02 216.25 218.50 213.45 214.35 0.0M
2024-10-01 220.70 221.45 215.75 218.80 0.0M
2024-09-30 216.85 217.85 216.85 217.60 0.0M
2024-09-27 219.05 220.65 217.95 217.95 0.0M
2024-09-26 218.50 220.60 217.00 219.30 0.0M
2024-09-25 219.25 220.45 218.00 218.00 0.0M
2024-09-24 219.30 222.80 219.30 222.80 0.0M
2024-09-23 224.00 224.30 220.95 220.95 0.0M
2024-09-20 220.10 222.40 220.05 221.85 0.0M
2024-09-19 228.40 228.55 222.20 222.20 0.0M
2024-09-18 222.75 223.50 219.35 219.35 0.0M
2024-09-17 225.15 227.15 223.60 223.60 0.0M
2024-09-16 226.25 227.40 223.20 224.20 0.0M
2024-09-13 227.45 227.85 226.25 227.00 0.0M
2024-09-12 233.55 235.60 228.00 228.00 0.0M
2024-09-11 230.10 231.15 226.95 229.50 0.0M
2024-09-10 228.15 230.85 227.90 229.65 0.0M
2024-09-09 225.65 228.85 222.70 228.85 0.0M
2024-09-06 228.20 234.10 227.20 228.65 0.0M
2024-09-05 234.65 234.65 228.75 231.00 0.0M
2024-09-04 235.70 237.05 232.80 232.80 0.0M
2024-09-03 236.10 240.00 235.20 235.75 0.0M
2024-09-02 239.15 239.15 236.10 238.00 0.0M
2024-08-30 237.40 237.45 236.35 237.45 0.0M
2024-08-29 235.35 238.45 235.05 237.65 0.0M
2024-08-28 236.35 239.30 232.20 234.50 0.0M
2024-08-27 232.15 237.95 232.00 237.95 0.0M
2024-08-26 233.40 234.65 230.20 234.00 0.0M
2024-08-23 229.00 239.90 227.95 231.60 0.0M
2024-08-22 209.95 212.05 209.55 209.55 0.0M
2024-08-21 211.60 211.60 208.00 209.05 0.0M
2024-08-20 209.10 211.20 209.05 209.85 0.0M
2024-08-19 208.70 210.50 205.70 208.75 0.0M
2024-08-16 211.95 211.95 209.85 210.20 0.0M
2024-08-15 203.65 211.60 203.65 211.60 0.0M
2024-08-14 197.62 202.95 197.62 202.80 0.0M
2024-08-13 192.10 195.00 192.10 195.00 0.0M
2024-08-12 195.30 195.30 192.40 192.40 0.0M
2024-08-09 195.76 195.76 194.32 194.32 0.0M
2024-08-08 191.86 191.86 190.36 191.50 0.0M
2024-08-07 194.94 199.52 192.16 192.16 0.0M
2024-08-06 191.00 195.48 190.38 194.38 0.0M
2024-08-05 190.46 191.92 184.00 190.70 0.0M
2024-08-02 203.35 203.35 194.06 196.60 0.0M
2024-08-01 211.80 211.95 205.20 205.20 0.0M
2024-07-31 211.15 211.80 208.10 209.80 0.0M
2024-07-30 210.00 210.25 208.15 209.60 0.0M
2024-07-29 211.30 212.80 211.05 212.80 0.0M
2024-07-26 209.10 209.10 209.10 209.10 0.0M
2024-07-25 203.75 213.85 203.75 213.00 0.0M
2024-07-24 206.55 208.50 204.05 204.30 0.0M
2024-07-23 208.85 213.95 208.55 208.55 0.0M
2024-07-22 210.50 211.60 208.20 210.10 0.0M
2024-07-19 211.45 211.45 202.20 203.30 0.0M
2024-07-18 211.40 213.65 210.50 212.55 0.0M
2024-07-17 214.05 216.70 212.35 214.05 0.0M
2024-07-16 213.50 217.00 213.30 217.00 0.0M
2024-07-15 210.45 213.95 210.30 212.85 0.0M
2024-07-12 207.65 210.95 207.30 210.95 0.0M
2024-07-11 204.05 209.35 203.05 208.80 0.0M
2024-07-10 205.25 207.95 204.40 206.05 0.0M
2024-07-09 208.50 209.00 206.05 207.00 0.0M
2024-07-08 211.05 212.60 207.40 209.25 0.0M
2024-07-05 208.05 210.45 208.05 210.45 0.0M
2024-07-04 209.25 209.45 208.15 208.15 0.0M
2024-07-03 209.65 211.40 209.30 209.50 0.0M
2024-07-02 208.10 210.60 208.10 210.60 0.0M
2024-07-01 209.25 209.90 206.35 209.90 0.0M
2024-06-28 209.15 210.60 208.00 208.35 0.0M
2024-06-27 203.50 208.95 201.95 208.95 0.0M
2024-06-26 204.40 204.60 202.35 202.50 0.0M
2024-06-25 205.05 205.30 203.70 203.70 0.0M
2024-06-24 205.85 205.90 202.25 203.00 0.0M
2024-06-21 199.56 205.20 199.56 205.20 0.0M
2024-06-20 195.12 201.00 193.30 200.40 0.0M
2024-06-19 194.68 194.68 192.46 192.46 0.0M
2024-06-18 195.22 197.46 193.14 193.14 0.0M
2024-06-17 196.68 198.78 194.08 198.10 0.0M
2024-06-14 194.68 197.64 193.10 195.38 0.0M
2024-06-13 195.08 197.46 192.82 192.82 0.0M
2024-06-12 200.45 201.45 195.64 196.36 0.0M
2024-06-11 196.52 200.10 196.52 200.10 0.0M
2024-06-10 199.18 199.96 196.90 199.00 0.0M
2024-06-07 196.44 199.80 196.40 199.66 0.0M
2024-06-06 196.22 199.22 194.34 197.60 0.0M
2024-06-05 195.18 197.66 193.86 194.56 0.0M
2024-06-04 192.28 195.00 192.04 192.28 0.0M
2024-06-03 196.28 198.34 191.60 193.64 0.0M
2024-05-31 189.82 193.98 189.82 193.16 0.0M
2024-05-30 194.28 194.28 189.20 191.00 0.0M
2024-05-29 198.96 199.12 195.42 195.42 0.0M
2024-05-28 205.05 205.30 194.46 197.72 0.0M
2024-05-27 204.30 205.70 204.00 204.95 0.0M
2024-05-24 215.45 217.70 202.60 203.85 0.0M
2024-05-23 242.05 243.60 240.00 240.95 0.0M
2024-05-22 239.70 242.65 238.45 240.10 0.0M
2024-05-21 240.10 242.15 237.65 237.65 0.0M
2024-05-20 236.45 238.60 236.45 238.00 0.0M
2024-05-17 237.25 238.30 235.15 236.80 0.0M
2024-05-16 229.85 236.00 229.00 236.00 0.0M
2024-05-15 229.00 230.90 226.85 230.90 0.0M
2024-05-14 229.05 230.00 227.20 228.20 0.0M
2024-05-13 227.90 230.35 227.45 228.90 0.0M
2024-05-10 229.50 229.70 227.25 229.45 0.0M
2024-05-09 231.00 232.70 229.25 229.25 0.0M
2024-05-08 231.15 233.20 230.15 232.20 0.0M
2024-05-07 233.40 234.20 230.45 232.45 0.0M
2024-05-06 235.55 235.55 229.45 232.00 0.0M
2024-05-03 235.40 238.90 235.30 238.90 0.0M
2024-05-02 227.35 235.50 227.35 235.50 0.0M
2024-04-30 233.50 233.50 229.00 229.00 0.0M
2024-04-29 235.65 236.00 231.55 231.55 0.0M
2024-04-26 239.45 239.45 235.50 235.50 0.0M
2024-04-25 237.60 239.80 234.00 238.05 0.0M
2024-04-24 239.80 242.45 238.80 239.20 0.0M
2024-04-23 236.60 242.15 236.60 242.00 0.0M
2024-04-22 236.00 238.90 235.95 238.05 0.0M
2024-04-19 240.50 240.50 236.50 236.50 0.0M
2024-04-18 242.30 242.45 238.45 240.85 0.0M
2024-04-17 241.10 242.80 241.10 242.80 0.0M
2024-04-16 243.30 245.75 241.25 242.55 0.0M
2024-04-15 249.30 250.00 243.05 243.05 0.0M
2024-04-12 252.55 253.60 252.40 252.40 0.0M
2024-04-11 247.70 249.40 247.50 249.40 0.0M
2024-04-10 248.65 250.95 247.60 247.60 0.0M
2024-04-09 248.80 249.75 245.80 249.35 0.0M
2024-04-08 248.75 249.05 242.70 247.85 0.0M
2024-04-05 250.05 250.20 246.25 247.95 0.0M
2024-04-04 247.05 250.85 246.90 250.85 0.0M
2024-04-03 250.55 251.70 250.55 251.05 0.0M
2024-04-02 254.90 254.95 248.85 250.00 0.0M
2024-03-28 252.95 254.50 252.95 254.40 0.0M
2024-03-27 257.00 257.00 250.30 250.70 0.0M
2024-03-26 254.50 256.80 254.00 256.75 0.0M
2024-03-25 255.20 255.75 253.15 253.85 0.0M
2024-03-22 255.30 256.60 254.00 254.20 0.0M
2024-03-21 254.75 256.90 254.00 254.65 0.0M
2024-03-20 250.30 253.00 250.15 253.00 0.0M
2024-03-19 250.95 252.00 248.50 252.00 0.0M
2024-03-18 246.50 252.80 246.50 250.95 0.0M
2024-03-15 249.10 250.35 245.30 246.35 0.0M
2024-03-14 246.60 249.05 246.40 248.95 0.0M
2024-03-13 248.10 248.40 246.40 247.50 0.0M
2024-03-12 244.20 249.00 244.20 247.65 0.0M
2024-03-11 241.50 246.90 239.65 245.35 0.0M
2024-03-08 242.15 245.15 240.15 242.80 0.0M
2024-03-07 243.15 247.00 243.15 243.25 0.0M
2024-03-06 247.20 247.60 242.00 243.65 0.0M
2024-03-05 249.75 250.90 241.95 247.85 0.0M
2024-03-04 259.10 259.60 251.90 253.35 0.0M
2024-03-01 272.00 274.35 268.35 270.15 0.0M
2024-02-29 270.00 274.75 268.50 271.40 0.0M
2024-02-28 274.15 274.65 269.50 272.90 0.0M
2024-02-27 260.15 278.60 259.45 272.50 0.0M
2024-02-26 283.60 286.30 280.65 283.90 0.0M
2024-02-23 284.60 287.85 281.25 284.30 0.0M
2024-02-22 279.75 285.00 277.15 283.45 0.0M
2024-02-21 280.25 280.50 274.10 275.25 0.0M
2024-02-20 280.05 282.20 275.20 278.20 0.0M
2024-02-19 279.65 282.60 279.00 281.10 0.0M
2024-02-16 282.85 284.25 282.75 283.40 0.0M
2024-02-15 283.25 284.15 281.75 281.75 0.0M
2024-02-14 277.25 282.50 277.25 281.40 0.0M
2024-02-13 275.80 277.95 272.30 277.95 0.0M
2024-02-12 283.80 284.55 277.30 277.80 0.0M
2024-02-09 275.85 284.50 275.85 283.00 0.0M
2024-02-08 271.90 276.80 271.90 276.80 0.0M
2024-02-07 266.90 274.40 266.90 274.40 0.0M
2024-02-06 273.05 274.15 265.30 265.70 0.0M
2024-02-05 274.55 276.30 271.15 271.85 0.0M
2024-02-02 272.45 276.00 271.00 273.95 0.0M
2024-02-01 272.00 272.00 269.30 271.35 0.0M
2024-01-31 269.05 272.10 265.00 268.40 0.0M
2024-01-30 275.50 275.50 272.20 273.05 0.0M
2024-01-29 267.90 271.30 265.50 271.30 0.0M
2024-01-26 269.70 269.70 266.95 266.95 0.0M
2024-01-25 272.80 275.30 268.95 269.25 0.0M
2024-01-24 269.90 272.50 268.50 271.50 0.0M
2024-01-23 265.85 268.20 264.50 266.90 0.0M
2024-01-22 267.95 269.55 266.10 266.50 0.0M
2024-01-19 261.85 266.55 261.85 266.55 0.0M
2024-01-18 259.70 262.40 258.05 262.15 0.0M
2024-01-17 258.70 259.15 256.45 257.95 0.0M
2024-01-16 259.95 261.25 256.20 256.90 0.0M
2024-01-15 257.35 260.00 257.30 257.35 0.0M
2024-01-12 254.95 258.00 252.00 258.00 0.0M
2024-01-11 251.75 254.90 251.50 254.05 0.0M
2024-01-10 252.50 253.60 250.50 252.45 0.0M
2024-01-09 247.70 253.15 246.65 252.25 0.0M
2024-01-08 241.70 249.50 240.00 249.50 0.0M
2024-01-05 243.25 245.65 241.55 243.00 0.0M
2024-01-04 245.25 245.80 241.25 244.25 0.0M
2024-01-03 243.40 246.75 238.85 245.70 0.0M
2024-01-02 251.50 251.75 241.30 243.55 0.0M