Starwood European RE

SWEF
🏛️ uk →
86.00
Last Update: 2025-09-26
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
2022-12-30 79.13 79.13 79.13 79.13 0.0M
2022-12-29 78.60 79.13 78.60 79.13 0.1M
2022-12-28 78.06 79.49 78.06 78.24 0.1M
2022-12-23 78.78 78.78 78.42 78.42 0.0M
2022-12-22 78.24 79.49 78.24 78.60 0.1M
2022-12-21 78.42 78.95 78.06 78.60 0.1M
2022-12-20 78.78 78.78 78.60 78.60 0.0M
2022-12-19 79.49 79.49 78.24 78.42 0.3M
2022-12-16 78.42 79.13 78.42 78.60 0.2M
2022-12-15 78.60 78.95 78.60 78.95 0.0M
2022-12-14 78.24 78.95 78.24 78.60 0.2M
2022-12-13 78.24 78.95 77.89 78.95 0.1M
2022-12-12 78.24 79.13 78.24 79.13 0.1M
2022-12-09 78.24 78.24 78.24 79.13 0.4M
2022-12-08 78.42 78.42 78.42 78.42 0.0M
2022-12-07 79.84 79.84 78.24 79.13 0.1M
2022-12-06 79.13 79.13 78.60 79.13 0.0M
2022-12-05 78.60 78.60 78.60 78.60 0.1M
2022-12-02 77.89 78.78 77.89 78.60 0.1M
2022-12-01 77.53 78.95 77.53 78.24 0.1M
2022-11-30 77.35 77.71 77.35 77.71 0.3M
2022-11-29 77.35 79.13 77.35 77.35 0.1M
2022-11-28 77.53 78.95 77.35 78.95 0.1M
2022-11-25 77.35 77.53 77.35 77.53 0.1M
2022-11-24 77.53 78.24 77.53 77.89 0.9M
2022-11-23 77.35 77.71 77.18 77.71 1.7M
2022-11-22 77.71 77.71 77.35 77.35 0.0M
2022-11-21 78.42 78.42 77.35 77.35 0.1M
2022-11-18 77.71 77.89 77.71 77.71 0.1M
2022-11-17 77.35 77.35 77.35 77.80 0.5M
2022-11-16 77.35 77.71 77.35 78.24 0.0M
2022-11-15 77.71 78.60 77.35 77.71 0.6M
2022-11-14 77.71 78.95 77.53 77.53 0.1M
2022-11-11 78.24 78.24 77.89 77.89 0.5M
2022-11-10 77.35 78.60 77.35 77.71 0.1M
2022-11-09 77.35 77.53 77.18 77.35 0.1M
2022-11-08 78.60 78.60 77.53 77.53 0.1M
2022-11-07 79.31 79.31 78.95 79.13 0.1M
2022-11-04 80.73 80.73 80.73 80.73 0.0M
2022-11-03 80.73 80.73 79.13 79.13 0.1M
2022-11-02 81.80 81.80 81.44 81.35 0.0M
2022-11-01 82.33 82.33 80.20 81.89 0.4M
2022-10-31 79.13 83.04 78.95 82.78 0.3M
2022-10-28 80.02 80.91 78.42 79.13 0.1M
2022-10-27 80.73 80.73 80.02 80.47 0.2M
2022-10-26 80.91 80.91 80.91 80.91 0.2M
2022-10-25 80.73 80.91 80.73 80.73 0.1M
2022-10-24 79.49 80.38 79.49 80.38 0.2M
2022-10-21 80.38 80.38 79.31 79.31 0.4M
2022-10-20 79.66 80.02 79.66 80.02 0.0M
2022-10-19 78.60 78.78 78.24 78.42 0.2M
2022-10-18 78.60 78.60 78.60 78.60 0.4M
2022-10-17 78.24 79.13 78.24 78.60 0.6M
2022-10-14 78.95 79.13 78.95 78.95 0.4M
2022-10-13 80.02 80.20 79.13 79.66 0.3M
2022-10-12 80.38 81.27 80.38 81.09 0.2M
2022-10-11 81.09 81.80 80.91 81.27 0.1M
2022-10-10 81.44 81.80 81.44 81.44 0.2M
2022-10-07 81.44 82.15 81.44 81.80 0.5M
2022-10-06 80.38 80.91 80.38 81.62 0.1M
2022-10-05 81.80 81.80 80.38 81.27 0.2M
2022-10-04 81.62 82.51 81.62 82.15 0.4M
2022-10-03 81.44 82.33 81.44 81.80 0.2M
2022-09-30 80.91 81.80 80.91 81.44 0.2M
2022-09-29 82.51 82.51 81.27 81.27 0.1M
2022-09-28 82.15 82.15 80.02 81.80 0.3M
2022-09-27 83.75 83.75 82.33 82.33 0.1M
2022-09-26 84.11 84.29 82.51 82.51 0.2M
2022-09-23 84.02 84.02 84.02 84.02 0.1M
2022-09-22 85.36 85.36 84.29 84.29 0.1M
2022-09-21 85.71 85.71 85.36 85.36 0.5M
2022-09-20 83.93 86.78 83.93 86.78 0.2M
2022-09-16 85.18 86.07 84.47 86.07 0.2M
2022-09-15 84.11 84.64 84.11 84.47 0.4M
2022-09-14 83.58 83.58 83.40 83.93 0.2M
2022-09-13 83.22 83.93 82.87 83.93 0.4M
2022-09-12 81.98 84.29 81.98 83.58 0.5M
2022-09-09 83.40 83.40 82.51 82.51 0.2M
2022-09-08 82.15 82.69 81.80 82.69 0.6M
2022-09-07 82.15 83.40 82.15 83.40 0.3M
2022-09-06 83.58 83.75 83.58 83.75 0.1M
2022-09-05 83.04 83.75 83.04 83.75 0.1M
2022-09-02 83.93 83.93 83.93 83.93 0.1M
2022-09-01 82.69 83.04 82.69 83.31 0.1M
2022-08-31 83.04 83.22 83.04 83.22 0.3M
2022-08-30 83.04 83.04 83.04 83.04 0.2M
2022-08-26 83.40 83.40 82.15 82.33 0.0M
2022-08-25 82.69 84.29 81.80 82.33 0.4M
2022-08-24 82.69 84.29 81.80 81.80 0.2M
2022-08-23 83.22 83.40 83.22 83.40 0.2M
2022-08-22 84.29 84.29 84.29 84.29 0.3M
2022-08-19 84.11 85.36 83.58 85.36 0.1M
2022-08-18 84.11 84.82 84.11 84.82 0.1M
2022-08-17 84.82 84.82 84.82 84.38 0.0M
2022-08-16 85.36 85.36 84.11 84.11 0.5M
2022-08-15 84.64 85.71 84.64 85.18 0.4M
2022-08-12 84.11 85.00 83.93 84.29 0.2M
2022-08-11 84.11 85.18 84.11 85.18 0.3M
2022-08-10 84.29 85.18 84.29 84.73 0.3M
2022-08-09 84.47 84.47 84.11 84.64 0.1M
2022-08-08 82.15 83.22 82.15 83.04 0.1M
2022-08-05 81.44 81.98 81.44 81.98 0.1M
2022-08-04 81.27 81.62 81.09 81.71 0.1M
2022-08-03 81.27 81.80 81.27 81.80 0.5M
2022-08-02 81.80 82.87 81.62 81.80 0.4M
2022-08-01 82.15 82.15 81.44 81.98 0.1M
2022-07-29 81.80 81.80 81.44 81.44 0.0M
2022-07-28 81.62 81.80 81.44 82.07 0.3M
2022-07-27 81.27 82.51 81.27 82.24 0.0M
2022-07-26 82.15 82.15 81.09 81.80 0.3M
2022-07-25 81.44 81.80 81.27 81.62 0.0M
2022-07-22 80.02 82.15 80.02 80.02 2.4M
2022-07-21 79.13 80.02 79.13 79.31 0.9M
2022-07-20 79.31 80.02 79.13 80.02 0.7M
2022-07-19 79.31 79.31 79.31 79.31 0.6M
2022-07-18 79.49 79.49 79.49 79.49 0.3M
2022-07-15 79.49 81.09 79.13 80.20 0.1M
2022-07-14 79.31 79.31 79.31 79.66 0.1M
2022-07-13 79.13 81.09 79.13 79.31 0.0M
2022-07-12 79.84 79.84 79.31 79.31 0.6M
2022-07-11 79.13 81.09 79.13 79.49 0.1M
2022-07-08 79.84 79.84 79.31 79.31 0.1M
2022-07-07 80.02 80.02 79.66 80.38 0.0M
2022-07-06 80.02 81.09 79.13 80.91 0.0M
2022-07-05 80.91 80.91 79.66 80.29 0.1M
2022-07-04 80.73 80.73 80.73 80.73 0.0M
2022-07-01 81.27 81.80 80.91 81.35 0.1M
2022-06-30 81.80 81.80 81.44 81.44 0.1M
2022-06-29 81.71 81.71 81.71 81.71 0.0M
2022-06-28 81.80 81.80 81.80 83.22 0.0M
2022-06-27 83.13 83.13 83.13 83.13 0.1M
2022-06-24 82.87 82.87 82.87 82.87 0.0M
2022-06-23 81.44 81.44 81.44 81.44 0.0M
2022-06-22 82.15 83.40 81.80 82.33 0.0M
2022-06-21 85.18 85.18 82.51 82.51 0.1M
2022-06-20 85.18 85.18 81.98 85.18 0.0M
2022-06-17 84.47 85.36 82.69 85.36 0.1M
2022-06-16 84.64 84.64 84.64 83.58 0.1M
2022-06-15 84.47 84.64 84.47 84.64 0.1M
2022-06-14 81.98 81.98 81.98 83.22 0.0M
2022-06-13 82.69 84.47 81.98 82.51 0.3M
2022-06-10 83.75 83.75 83.58 83.58 0.1M
2022-06-09 84.64 84.64 84.64 84.64 0.0M
2022-06-08 85.71 85.71 85.71 84.82 0.3M
2022-06-07 83.58 83.58 83.58 84.73 0.2M
2022-06-06 84.82 84.82 84.82 84.82 0.0M
2022-06-01 84.82 84.82 84.82 84.73 0.2M
2022-05-31 85.71 85.71 84.47 84.47 0.3M
2022-05-30 86.07 86.07 83.93 83.93 0.0M
2022-05-27 84.64 86.07 84.64 85.36 0.2M
2022-05-26 86.24 86.24 85.71 85.71 0.0M
2022-05-25 84.64 86.07 84.64 85.89 0.0M
2022-05-24 85.18 85.18 85.00 85.00 0.1M
2022-05-23 83.75 86.24 83.75 86.24 0.1M
2022-05-20 85.00 85.53 85.00 85.62 0.2M
2022-05-19 84.91 84.91 84.91 84.91 0.1M
2022-05-18 86.24 86.42 86.24 86.42 0.1M
2022-05-17 85.18 86.24 85.18 85.44 0.0M
2022-05-16 85.18 85.18 84.47 84.47 0.1M
2022-05-13 82.87 82.87 82.87 84.02 0.5M
2022-05-12 82.87 83.58 82.69 82.87 1.1M
2022-05-11 82.69 82.69 82.69 82.69 0.1M
2022-05-10 84.82 84.82 82.87 83.93 0.0M
2022-05-09 84.02 84.02 84.02 84.02 0.0M
2022-05-06 82.87 83.58 82.69 83.58 0.7M
2022-05-05 83.93 83.93 83.93 83.93 0.0M
2022-05-04 85.89 85.89 84.82 85.18 0.1M
2022-05-03 85.27 85.27 85.27 85.27 0.1M
2022-04-29 85.18 85.18 85.18 85.18 0.0M
2022-04-28 85.18 85.18 85.18 85.18 0.4M
2022-04-27 85.09 85.09 85.09 85.09 0.0M
2022-04-26 84.47 84.47 84.47 84.47 0.0M
2022-04-25 83.22 83.93 83.22 83.58 0.1M
2022-04-22 84.64 84.64 84.64 84.64 0.1M
2022-04-21 85.71 85.71 83.58 83.58 0.0M
2022-04-20 84.73 84.73 84.73 84.73 0.1M
2022-04-19 84.47 84.47 84.47 84.56 0.1M
2022-04-14 84.29 84.29 83.58 83.58 0.3M
2022-04-13 85.71 85.71 84.29 84.82 0.0M
2022-04-12 84.47 84.47 84.47 84.47 0.1M
2022-04-11 85.36 85.36 84.47 84.47 0.1M
2022-04-08 85.36 86.24 85.36 86.07 0.1M
2022-04-07 85.71 86.24 85.71 86.24 0.0M
2022-04-06 85.36 86.60 85.36 86.24 0.2M
2022-04-05 85.36 85.36 85.36 85.36 0.1M
2022-04-04 83.75 85.71 83.75 85.71 0.0M
2022-04-01 86.07 86.07 85.71 85.18 0.3M
2022-03-31 84.64 86.07 84.64 86.07 0.1M
2022-03-30 85.18 85.71 85.18 84.64 0.5M
2022-03-29 84.11 85.36 84.11 85.18 0.2M
2022-03-28 83.22 84.64 83.22 84.47 0.3M
2022-03-25 82.33 85.36 82.33 85.18 0.1M
2022-03-24 80.20 81.80 80.20 81.09 0.1M
2022-03-23 82.15 82.69 81.80 81.80 1.5M
2022-03-22 81.80 82.15 81.80 81.53 0.1M
2022-03-21 80.55 82.69 80.55 82.69 0.1M
2022-03-18 81.80 82.69 81.62 82.69 0.2M
2022-03-17 80.91 80.91 80.55 80.73 0.1M
2022-03-16 81.80 81.80 80.55 80.55 0.2M
2022-03-15 80.91 80.91 80.91 80.55 0.3M
2022-03-14 80.02 80.02 80.02 80.91 0.2M
2022-03-11 82.69 82.69 82.69 82.69 0.1M
2022-03-10 80.20 80.20 80.02 81.35 0.4M
2022-03-09 81.80 81.98 80.02 80.20 0.2M
2022-03-08 80.20 81.62 80.02 80.02 0.9M
2022-03-07 81.80 81.80 80.02 81.62 0.1M
2022-03-04 82.15 82.51 81.62 82.51 0.0M
2022-03-03 84.29 84.29 81.98 82.51 0.1M
2022-03-02 83.93 84.47 83.93 84.47 0.0M
2022-03-01 82.69 82.69 82.15 82.15 0.1M
2022-02-28 84.11 84.11 84.11 83.49 0.4M
2022-02-25 82.69 84.29 82.69 84.11 0.1M
2022-02-24 84.29 84.29 81.80 81.80 0.0M
2022-02-23 83.58 83.58 83.22 83.40 0.1M
2022-02-22 83.22 83.58 82.69 83.13 0.1M
2022-02-21 83.40 83.40 83.40 83.40 0.2M
2022-02-18 84.11 84.47 83.22 83.58 0.1M
2022-02-17 84.29 84.47 84.29 84.29 0.2M
2022-02-16 84.29 84.29 83.04 83.40 0.2M
2022-02-15 83.22 83.22 83.22 83.22 0.1M
2022-02-14 83.75 84.29 83.40 83.40 0.1M
2022-02-11 84.29 84.47 83.40 84.29 0.1M
2022-02-10 84.29 84.29 84.29 84.29 0.1M
2022-02-09 83.75 84.47 83.75 84.47 0.1M
2022-02-08 83.75 85.89 83.58 83.75 1.4M
2022-02-07 82.69 82.69 82.69 82.69 0.2M
2022-02-04 83.13 83.13 83.13 83.13 0.1M
2022-02-03 83.84 83.84 83.84 83.84 0.2M
2022-02-02 84.29 84.29 84.29 84.29 0.1M
2022-02-01 84.82 84.82 83.58 83.58 0.1M
2022-01-31 83.58 84.29 83.22 83.40 0.2M
2022-01-28 83.40 83.40 83.22 83.22 0.1M
2022-01-27 83.75 85.18 83.58 85.18 0.0M
2022-01-26 84.38 84.38 84.38 84.38 0.0M
2022-01-25 83.93 84.47 83.75 84.47 0.2M
2022-01-24 85.71 85.71 84.11 84.11 0.1M
2022-01-21 84.29 84.47 84.29 84.47 0.1M
2022-01-20 85.36 85.36 84.11 84.11 0.1M
2022-01-19 85.53 85.53 84.11 84.11 0.1M
2022-01-18 85.18 85.89 83.75 84.73 0.1M
2022-01-17 84.47 84.47 84.47 84.47 0.1M
2022-01-14 83.58 83.58 83.58 83.58 0.0M
2022-01-13 83.58 84.11 83.58 84.11 0.2M
2022-01-12 83.75 83.75 83.58 83.58 0.1M
2022-01-11 84.11 85.18 84.11 84.64 0.0M
2022-01-10 84.47 85.36 83.75 84.64 0.1M
2022-01-07 84.47 84.47 83.93 83.75 0.1M
2022-01-06 84.29 84.47 84.29 84.47 0.0M
2022-01-05 83.58 84.29 83.58 83.75 0.1M
2022-01-04 83.58 83.58 83.58 83.58 0.0M