Mediwound

MDWD
🏛️ usa →
17.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:57 17.84 17.84 17.84 17.84 0.4K
10:04 17.83 17.83 17.83 17.83 0.1K
10:12 17.87 17.89 17.87 17.89 0.3K
10:17 17.96 17.96 17.96 17.96 0.5K
10:18 18.00 18.00 18.00 18.00 0.7K
10:19 18.09 18.09 18.09 18.09 0.4K
10:20 18.00 18.00 18.00 18.00 0.5K
10:22 18.08 18.08 18.08 18.08 0.7K
10:23 18.02 18.02 18.02 18.02 0.3K
10:24 18.14 18.14 18.14 18.14 0.2K
10:26 18.11 18.11 18.11 18.11 0.4K
10:34 18.10 18.10 18.10 18.10 0.5K
10:53 17.99 17.99 17.99 17.99 0.3K
10:59 17.97 17.97 17.97 17.97 0.2K
11:09 17.96 17.96 17.96 17.96 0.1K
11:17 18.01 18.01 18.01 18.01 1.1K
11:32 17.96 17.96 17.96 17.96 0.4K
11:48 17.91 17.91 17.91 17.91 0.5K
11:58 17.80 17.80 17.80 17.80 0.1K
12:02 17.79 17.79 17.79 17.79 0.4K
12:16 17.82 17.82 17.82 17.82 0.4K
12:25 17.77 17.77 17.77 17.77 0.2K
12:36 17.72 17.72 17.72 17.72 0.7K
12:40 17.75 17.75 17.75 17.75 0.1K
12:42 17.75 17.75 17.75 17.75 2.1K
12:43 17.83 17.83 17.83 17.83 0.3K
12:51 17.80 17.80 17.80 17.80 1.9K
13:15 17.69 17.69 17.69 17.69 0.3K
13:16 17.68 17.77 17.68 17.77 14.4K
13:19 17.85 17.85 17.85 17.85 0.4K
13:22 17.83 17.83 17.83 17.83 1.0K
13:42 17.84 17.84 17.84 17.84 0.5K
13:44 17.85 17.85 17.85 17.85 0.5K
13:47 17.85 17.85 17.85 17.85 5.0K
13:48 17.85 17.89 17.85 17.87 4.0K
13:57 17.90 17.90 17.90 17.90 0.2K
14:13 17.95 17.95 17.95 17.95 2.2K
14:14 17.93 17.93 17.93 17.93 2.4K
14:51 17.97 17.97 17.97 17.97 4.6K
15:38 18.01 18.01 18.01 18.01 0.2K
15:39 18.03 18.03 18.03 18.03 0.3K
15:50 18.03 18.03 18.03 18.03 3.0K
15:57 18.03 18.03 18.03 18.03 1.6K
15:59 18.02 18.02 18.02 18.02 7.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 17.76 18.26 17.45 17.97 0.1M
2025-09-26 17.48 18.10 17.43 17.89 0.1M
2025-09-25 18.33 18.33 17.49 17.70 0.1M
2025-09-24 17.96 18.14 17.68 18.02 0.1M
2025-09-23 17.95 18.12 17.77 17.86 0.1M
2025-09-22 16.98 18.24 16.90 17.88 0.1M
2025-09-19 17.41 17.41 16.91 16.98 0.1M
2025-09-18 16.71 17.25 16.71 17.25 0.1M
2025-09-17 17.00 17.21 16.68 16.71 0.1M
2025-09-16 17.81 17.89 17.01 17.09 0.1M
2025-09-15 17.75 17.76 16.85 17.14 0.1M
2025-09-12 18.94 19.06 17.55 17.84 0.2M
2025-09-11 18.99 20.30 18.71 19.06 0.6M
2025-09-10 16.93 19.09 16.08 18.45 0.6M
2025-09-09 16.75 16.90 16.24 16.29 0.1M
2025-09-08 16.51 16.79 16.23 16.74 0.1M
2025-09-05 16.77 17.06 16.25 16.29 0.1M
2025-09-04 16.42 16.99 16.39 16.76 0.1M
2025-09-03 16.61 16.73 16.29 16.57 0.2M
2025-09-02 16.54 16.75 16.38 16.60 0.1M
2025-08-29 16.85 17.21 16.56 16.70 0.2M
2025-08-28 17.00 17.25 16.70 16.82 0.2M
2025-08-27 16.79 17.35 16.62 17.00 0.1M
2025-08-26 17.20 17.32 16.71 16.84 0.1M
2025-08-25 18.21 18.21 17.00 17.25 0.1M
2025-08-22 17.35 18.00 17.35 17.61 0.1M
2025-08-21 17.55 17.80 17.33 17.39 0.1M
2025-08-20 17.34 17.68 17.33 17.44 0.1M
2025-08-19 17.85 18.27 17.34 17.35 0.1M
2025-08-18 18.40 18.40 17.05 17.60 0.1M
2025-08-15 18.68 18.81 18.08 18.10 0.1M
2025-08-14 18.60 18.91 18.26 18.57 0.1M
2025-08-13 19.17 19.29 18.57 18.75 0.1M
2025-08-12 18.83 19.25 18.65 18.77 0.1M
2025-08-11 18.57 18.81 18.47 18.72 0.0M
2025-08-08 18.95 18.96 18.60 18.63 0.0M
2025-08-07 18.46 18.95 18.41 18.78 0.0M
2025-08-06 17.81 18.80 17.60 18.41 0.1M
2025-08-05 18.54 18.54 17.90 17.96 0.0M
2025-08-04 19.12 19.12 17.12 18.37 0.3M
2025-08-01 18.40 18.94 18.28 18.53 0.1M
2025-07-31 19.22 19.49 18.38 18.64 0.1M
2025-07-30 19.88 19.88 19.31 19.33 0.0M
2025-07-29 20.10 20.62 19.72 19.80 0.1M
2025-07-28 20.42 20.42 19.92 19.93 0.0M
2025-07-25 20.96 20.96 20.25 20.33 0.0M
2025-07-24 20.96 21.08 20.48 20.86 0.1M
2025-07-23 20.71 21.11 20.58 21.00 0.1M
2025-07-22 20.11 20.78 20.00 20.49 0.1M
2025-07-21 20.41 20.50 20.04 20.07 0.0M
2025-07-18 20.24 21.03 20.10 20.46 0.1M
2025-07-17 20.15 20.45 19.83 20.05 0.1M
2025-07-16 20.02 20.53 19.73 20.00 0.1M
2025-07-15 20.67 20.97 19.97 20.01 0.1M
2025-07-14 20.08 20.74 19.81 20.47 0.1M
2025-07-11 21.24 21.24 20.03 20.03 0.0M
2025-07-10 20.86 21.26 20.42 21.09 0.1M
2025-07-09 19.45 20.79 19.34 20.69 0.1M
2025-07-08 19.07 19.43 19.07 19.38 0.0M
2025-07-07 19.30 19.55 19.11 19.27 0.0M
2025-07-03 19.20 19.47 19.20 19.34 0.0M
2025-07-02 19.24 19.72 18.89 19.12 0.0M
2025-07-01 19.25 19.54 18.97 19.20 0.0M
2025-06-30 19.22 19.69 19.12 19.37 0.0M
2025-06-27 19.75 19.75 19.11 19.26 0.2M
2025-06-26 19.62 19.75 19.35 19.39 0.0M
2025-06-25 19.57 19.75 19.13 19.52 0.0M
2025-06-24 19.39 19.87 19.38 19.54 0.1M
2025-06-23 19.41 19.44 18.50 18.99 0.1M
2025-06-20 19.70 19.82 19.08 19.09 0.1M
2025-06-18 19.78 19.90 19.39 19.43 0.0M
2025-06-17 20.25 20.71 19.78 19.78 0.0M
2025-06-16 20.48 20.95 20.30 20.49 0.0M
2025-06-13 20.10 20.43 19.98 20.42 0.0M
2025-06-12 20.67 20.78 20.29 20.35 0.0M
2025-06-11 21.29 21.32 20.58 20.62 0.1M
2025-06-10 21.46 21.63 21.21 21.29 0.0M
2025-06-09 21.60 21.99 21.46 21.46 0.0M
2025-06-06 21.66 22.00 21.43 21.60 0.0M
2025-06-05 21.80 22.09 21.29 21.67 0.0M
2025-06-04 21.70 21.99 21.50 21.70 0.0M
2025-06-03 22.27 22.48 21.50 21.59 0.1M
2025-06-02 22.04 22.51 21.89 22.24 0.1M
2025-05-30 21.39 22.06 20.86 21.96 0.1M
2025-05-29 21.30 21.42 21.15 21.34 0.0M
2025-05-28 21.16 21.50 20.64 21.08 0.1M
2025-05-27 20.60 21.47 20.29 21.32 0.1M
2025-05-23 19.98 20.75 19.70 20.37 0.0M
2025-05-22 19.99 20.49 19.54 20.34 0.1M
2025-05-21 20.30 20.67 19.63 19.89 0.1M
2025-05-20 20.26 20.87 20.05 20.87 0.1M
2025-05-19 20.12 20.51 20.04 20.51 0.1M
2025-05-16 19.99 20.70 19.89 20.48 0.1M
2025-05-15 19.44 19.99 19.11 19.99 0.1M
2025-05-14 19.95 19.95 19.10 19.43 0.1M
2025-05-13 18.88 20.92 18.81 19.92 0.4M
2025-05-12 17.76 18.75 17.74 18.65 0.1M
2025-05-09 17.52 17.60 17.34 17.53 0.0M
2025-05-08 18.00 18.15 17.34 17.46 0.0M
2025-05-07 17.66 18.10 17.51 17.86 0.0M
2025-05-06 17.59 17.84 17.10 17.79 0.0M
2025-05-05 18.23 18.23 17.17 17.71 0.0M
2025-05-02 18.07 18.07 17.00 17.25 0.0M
2025-05-01 17.52 17.88 17.14 17.25 0.0M
2025-04-30 17.99 18.16 17.47 17.71 0.0M
2025-04-29 18.33 18.53 18.00 18.16 0.0M
2025-04-28 18.18 18.40 18.07 18.29 0.0M
2025-04-25 18.00 18.32 17.65 18.08 0.0M
2025-04-24 17.98 18.22 17.85 18.03 0.0M
2025-04-23 18.23 18.48 17.80 17.97 0.0M
2025-04-22 17.62 18.25 17.62 17.95 0.1M
2025-04-21 16.84 17.69 16.80 17.65 0.1M
2025-04-17 16.33 17.51 16.33 17.10 0.1M
2025-04-16 16.31 16.50 16.05 16.29 0.0M
2025-04-15 16.70 16.79 16.21 16.35 0.0M
2025-04-14 16.37 16.85 16.01 16.59 0.0M
2025-04-11 15.00 16.45 15.00 16.37 0.1M
2025-04-10 15.90 16.07 14.97 15.05 0.0M
2025-04-09 15.02 16.74 15.02 16.19 0.1M
2025-04-08 15.74 16.15 14.77 15.35 0.1M
2025-04-07 14.64 15.68 14.14 15.08 0.1M
2025-04-04 15.58 15.60 14.76 14.97 0.1M
2025-04-03 15.63 16.38 15.51 16.00 0.1M
2025-04-02 16.14 16.44 15.23 16.17 0.1M
2025-04-01 15.44 16.33 15.18 16.07 0.1M
2025-03-31 15.90 16.14 14.71 15.52 0.1M
2025-03-28 16.84 16.84 15.85 15.95 0.1M
2025-03-27 16.59 17.14 16.58 16.98 0.1M
2025-03-26 16.56 17.20 16.49 16.53 0.1M
2025-03-25 16.38 16.70 16.02 16.66 0.1M
2025-03-24 16.33 16.52 16.17 16.45 0.1M
2025-03-21 16.86 16.86 16.22 16.27 0.2M
2025-03-20 18.10 18.11 16.86 17.05 0.1M
2025-03-19 18.95 19.68 18.23 18.28 0.1M
2025-03-18 19.16 19.40 18.95 19.27 0.1M
2025-03-17 18.58 19.16 18.44 19.09 0.0M
2025-03-14 18.28 18.64 18.18 18.54 0.0M
2025-03-13 17.67 18.28 17.60 18.23 0.1M
2025-03-12 17.36 18.29 17.24 17.84 0.1M
2025-03-11 16.72 17.42 16.54 17.21 0.1M
2025-03-10 17.14 17.49 16.00 16.59 0.1M
2025-03-07 16.50 17.23 16.25 16.93 0.1M
2025-03-06 16.73 17.07 16.07 16.21 0.0M
2025-03-05 16.34 16.79 16.18 16.75 0.0M
2025-03-04 16.95 16.95 16.17 16.32 0.1M
2025-03-03 16.59 17.35 16.48 17.01 0.1M
2025-02-28 16.50 16.78 16.08 16.60 0.1M
2025-02-27 16.15 16.84 15.83 16.23 0.1M
2025-02-26 16.52 17.18 15.85 15.98 0.1M
2025-02-25 18.09 18.10 16.63 16.69 0.1M
2025-02-24 18.24 19.02 17.95 18.00 0.1M
2025-02-21 18.77 18.84 17.61 17.68 0.0M
2025-02-20 18.49 19.13 18.18 18.61 0.1M
2025-02-19 18.27 18.50 18.01 18.48 0.0M
2025-02-18 19.00 19.03 18.18 18.28 0.0M
2025-02-14 18.67 19.20 18.31 18.76 0.0M
2025-02-13 18.21 18.72 18.17 18.62 0.0M
2025-02-12 17.13 18.20 16.98 17.89 0.1M
2025-02-11 17.39 17.52 16.90 17.26 0.0M
2025-02-10 18.18 18.32 17.40 17.54 0.1M
2025-02-07 19.33 19.33 18.06 18.13 0.1M
2025-02-06 20.30 20.30 19.46 19.50 0.0M
2025-02-05 19.47 20.55 19.09 20.33 0.1M
2025-02-04 18.73 19.73 18.73 19.50 0.2M
2025-02-03 19.17 19.55 19.04 19.15 0.0M
2025-01-31 19.76 19.99 19.39 19.58 0.0M
2025-01-30 19.78 20.17 19.75 19.88 0.0M
2025-01-29 19.63 20.19 19.59 19.96 0.0M
2025-01-28 20.30 20.62 20.07 20.07 0.1M
2025-01-27 19.81 20.41 19.57 20.23 0.1M
2025-01-24 18.36 19.99 18.30 19.83 0.1M
2025-01-23 18.41 18.49 18.18 18.28 0.1M
2025-01-22 18.34 18.79 18.16 18.41 0.1M
2025-01-21 17.62 18.54 17.47 18.42 0.1M
2025-01-17 18.16 18.40 17.50 17.64 0.1M
2025-01-16 19.38 19.38 17.79 18.16 0.1M
2025-01-15 19.30 19.60 18.47 19.28 0.1M
2025-01-14 18.42 19.18 17.79 19.02 0.1M
2025-01-13 17.00 18.40 17.00 18.29 0.1M
2025-01-10 16.05 17.16 15.80 16.72 0.1M
2025-01-08 16.98 16.98 16.00 16.01 0.1M
2025-01-07 17.75 18.00 17.00 17.18 0.0M
2025-01-06 17.91 18.10 17.58 17.75 0.0M
2025-01-03 18.10 18.17 17.33 17.99 0.1M
2025-01-02 17.87 18.20 17.81 18.00 0.1M