Starwood Property

STWD
🏛️ germany →
16.55
Last Update: 2025-10-03
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
2025-10-03 16.75 16.75 16.55 16.55 0.0M
2025-10-02 16.51 16.66 16.45 16.61 0.0M
2025-10-01 16.52 16.54 16.43 16.43 0.0M
2025-09-30 16.67 16.67 16.38 16.38 0.0M
2025-09-29 17.30 17.42 16.92 16.95 0.0M
2025-09-26 17.16 17.16 17.16 17.16 0.0M
2025-09-25 17.16 17.16 17.02 17.02 0.0M
2025-09-24 16.90 17.08 16.90 17.08 0.0M
2025-09-23 17.11 17.11 16.86 16.86 0.0M
2025-09-22 17.33 17.34 16.92 17.00 0.0M
2025-09-19 17.23 17.27 17.22 17.22 0.0M
2025-09-18 17.22 17.22 17.22 17.22 0.0M
2025-09-17 17.14 17.16 17.01 17.15 0.0M
2025-09-16 17.20 17.42 17.07 17.08 0.0M
2025-09-15 17.64 17.64 17.30 17.30 0.0M
2025-09-12 17.71 17.77 17.53 17.53 0.0M
2025-09-11 17.62 17.62 17.62 17.62 0.0M
2025-09-10 17.74 17.74 17.53 17.59 0.0M
2025-09-09 17.35 17.62 17.35 17.57 0.0M
2025-09-08 17.68 17.68 17.31 17.36 0.0M
2025-09-05 17.58 17.58 17.58 17.58 0.0M
2025-09-04 17.25 17.47 17.25 17.47 0.0M
2025-09-03 17.20 17.20 17.20 17.20 0.0M
2025-09-02 17.34 17.34 17.19 17.19 0.0M
2025-09-01 17.42 17.42 17.18 17.40 0.0M
2025-08-29 17.32 17.32 17.10 17.28 0.0M
2025-08-28 17.44 17.44 17.26 17.26 0.0M
2025-08-27 17.43 17.43 17.43 17.43 0.0M
2025-08-26 17.23 17.23 17.23 17.23 0.0M
2025-08-25 17.42 17.43 17.18 17.38 0.0M
2025-08-22 17.32 17.36 17.30 17.33 0.0M
2025-08-21 17.22 17.22 17.21 17.21 0.0M
2025-08-20 17.20 17.27 16.94 17.22 0.0M
2025-08-19 17.16 17.16 17.16 17.16 0.0M
2025-08-18 17.09 17.09 16.90 17.07 0.0M
2025-08-15 17.32 17.32 16.98 17.04 0.0M
2025-08-14 17.33 17.33 17.13 17.13 0.0M
2025-08-13 17.18 17.18 17.18 17.18 0.0M
2025-08-12 16.89 17.08 16.87 17.08 0.0M
2025-08-11 17.22 17.23 17.14 17.14 0.0M
2025-08-08 17.08 17.08 17.08 17.08 0.0M
2025-08-07 16.75 16.75 16.75 16.75 0.0M
2025-08-06 16.89 16.89 16.70 16.70 0.0M
2025-08-05 17.02 17.02 16.88 16.88 0.0M
2025-08-04 16.71 16.96 16.71 16.86 0.0M
2025-08-01 17.03 17.03 16.69 16.69 0.0M
2025-07-31 17.12 17.12 17.12 17.12 0.0M
2025-07-30 17.39 17.44 17.31 17.31 0.0M
2025-07-29 17.22 17.22 17.14 17.18 0.0M
2025-07-28 17.20 17.20 17.07 17.07 0.0M
2025-07-25 16.87 17.01 16.79 16.93 0.0M
2025-07-24 17.25 17.33 17.06 17.06 0.0M
2025-07-23 17.16 17.16 16.94 16.98 0.0M
2025-07-22 17.00 17.00 16.96 16.96 0.0M
2025-07-21 16.90 17.11 16.82 16.91 0.0M
2025-07-18 17.20 17.20 16.87 16.96 0.0M
2025-07-17 17.45 17.45 17.25 17.25 0.0M
2025-07-16 17.59 17.97 17.59 17.78 0.0M
2025-07-15 18.01 18.01 18.01 18.01 0.0M
2025-07-14 17.96 18.05 17.86 17.91 0.0M
2025-07-11 17.73 17.85 17.73 17.85 0.0M
2025-07-10 17.61 18.03 17.61 18.03 0.0M
2025-07-09 17.80 17.80 17.80 17.80 0.0M
2025-07-08 17.67 17.67 17.67 17.67 0.0M
2025-07-07 17.46 17.71 17.46 17.51 0.0M
2025-07-04 17.41 17.41 17.41 17.41 0.0M
2025-07-03 17.65 17.65 17.65 17.65 0.0M
2025-07-02 17.23 17.51 17.23 17.51 0.0M
2025-07-01 17.15 17.28 17.15 17.28 0.0M
2025-06-30 17.20 17.20 17.08 17.08 0.0M
2025-06-27 17.63 17.63 17.56 17.57 0.0M
2025-06-26 17.33 17.44 17.33 17.44 0.0M
2025-06-25 17.59 17.59 17.53 17.53 0.0M
2025-06-24 17.59 17.70 17.44 17.60 0.0M
2025-06-23 17.60 17.60 17.41 17.41 0.0M
2025-06-20 17.39 17.39 17.39 17.39 0.0M
2025-06-19 17.52 17.52 17.52 17.52 0.0M
2025-06-18 17.40 17.40 17.35 17.35 0.0M
2025-06-17 17.11 17.44 17.11 17.44 0.0M
2025-06-16 17.49 17.49 17.49 17.49 0.0M
2025-06-13 17.39 17.56 17.39 17.56 0.0M
2025-06-12 17.52 17.53 17.49 17.53 0.0M
2025-06-10 17.61 17.90 17.60 17.80 0.0M
2025-06-09 17.82 17.87 17.82 17.87 0.0M
2025-06-06 17.49 17.70 17.49 17.70 0.0M
2025-06-05 17.50 17.50 17.50 17.50 0.0M
2025-06-04 17.52 17.52 17.52 17.52 0.0M
2025-06-03 17.23 17.25 16.94 17.25 0.0M
2025-06-02 17.11 17.35 17.11 17.35 0.0M
2025-05-30 17.73 17.73 17.44 17.44 0.0M
2025-05-29 17.87 17.87 17.38 17.38 0.0M
2025-05-28 17.52 17.53 17.52 17.53 0.0M
2025-05-27 17.34 17.34 17.34 17.34 0.0M
2025-05-26 17.42 18.22 17.40 17.63 0.0M
2025-05-23 17.33 17.33 17.16 17.16 0.0M
2025-05-22 17.28 17.30 16.89 17.30 0.0M
2025-05-21 17.20 17.45 17.09 17.09 0.0M
2025-05-20 18.09 18.09 18.07 18.07 0.0M
2025-05-19 17.85 18.00 17.77 18.00 0.0M
2025-05-16 18.02 18.10 18.02 18.10 0.0M
2025-05-15 17.89 17.89 17.63 17.63 0.0M
2025-05-14 18.05 18.05 17.83 17.83 0.0M
2025-05-12 17.60 17.63 17.46 17.63 0.0M
2025-05-09 17.06 17.06 16.91 16.95 0.0M
2025-05-08 16.79 16.91 16.79 16.91 0.0M
2025-05-07 16.94 16.96 16.94 16.96 0.0M
2025-05-06 16.95 16.95 16.68 16.73 0.0M
2025-05-05 16.82 17.05 16.82 16.98 0.0M
2025-05-02 16.99 17.00 16.80 17.00 0.0M
2025-04-30 16.97 16.97 16.70 16.70 0.0M
2025-04-29 16.89 16.93 16.75 16.93 0.0M
2025-04-28 16.65 16.73 16.65 16.73 0.0M
2025-04-25 16.71 16.79 16.65 16.70 0.0M
2025-04-24 16.37 16.74 16.37 16.52 0.0M
2025-04-23 16.91 16.91 16.62 16.72 0.0M
2025-04-22 16.02 16.09 16.02 16.09 0.0M
2025-04-17 16.10 16.37 16.10 16.37 0.0M
2025-04-16 16.18 16.18 15.99 15.99 0.0M
2025-04-15 16.26 16.39 16.05 16.31 0.0M
2025-04-14 15.86 16.24 15.86 16.24 0.0M
2025-04-11 15.75 15.75 15.09 15.29 0.0M
2025-04-10 16.73 16.73 15.52 15.52 0.0M
2025-04-09 15.45 16.99 15.13 16.99 0.0M
2025-04-08 16.42 16.77 16.37 16.37 0.0M
2025-04-07 15.96 16.76 15.81 16.15 0.0M
2025-04-04 17.35 17.50 16.63 16.77 0.0M
2025-04-03 17.61 17.72 17.29 17.56 0.0M
2025-04-02 18.25 18.25 18.21 18.21 0.0M
2025-04-01 18.40 18.40 18.15 18.32 0.0M
2025-03-31 17.98 18.08 17.88 18.08 0.0M
2025-03-28 18.64 18.78 18.17 18.29 0.0M
2025-03-27 18.54 18.54 18.54 18.54 0.0M
2025-03-26 18.73 18.73 18.56 18.56 0.0M
2025-03-25 18.65 18.68 18.56 18.58 0.0M
2025-03-24 18.66 18.70 18.54 18.57 0.0M
2025-03-21 18.57 18.57 18.57 18.57 0.0M
2025-03-20 18.78 18.78 18.78 18.78 0.0M
2025-03-19 18.60 18.60 18.60 18.60 0.0M
2025-03-18 18.39 18.39 18.39 18.39 0.0M
2025-03-17 18.35 18.35 18.34 18.34 0.0M
2025-03-14 18.19 18.19 18.05 18.05 0.0M
2025-03-13 18.22 18.22 18.10 18.14 0.0M
2025-03-12 18.13 18.22 18.10 18.10 0.0M
2025-03-11 18.72 18.72 18.14 18.18 0.0M
2025-03-10 18.81 19.05 18.80 18.90 0.0M
2025-03-07 18.70 18.70 18.26 18.26 0.0M
2025-03-06 18.77 18.77 18.38 18.45 0.0M
2025-03-05 18.55 18.67 18.32 18.67 0.0M
2025-03-04 19.14 19.23 18.78 18.78 0.0M
2025-03-03 19.87 19.87 19.20 19.20 0.0M
2025-02-28 19.57 19.81 19.57 19.81 0.0M
2025-02-27 19.24 19.53 19.07 19.51 0.0M
2025-02-26 19.16 19.16 19.16 19.16 0.0M
2025-02-25 18.87 19.13 18.87 19.04 0.0M
2025-02-24 19.21 19.21 18.98 19.18 0.0M
2025-02-21 19.17 19.17 19.09 19.09 0.0M
2025-02-20 19.32 19.32 19.02 19.24 0.0M
2025-02-19 19.10 19.25 19.10 19.24 0.0M
2025-02-18 19.18 19.18 19.12 19.12 0.0M
2025-02-17 19.03 19.15 19.01 19.15 0.0M
2025-02-14 18.75 18.95 18.75 18.94 0.0M
2025-02-13 18.70 18.70 18.70 18.70 0.0M
2025-02-12 19.08 19.08 18.70 18.70 0.0M
2025-02-11 19.01 19.01 19.01 19.01 0.0M
2025-02-10 18.99 19.27 18.99 19.26 0.0M
2025-02-07 19.18 19.21 19.00 19.00 0.0M
2025-02-06 18.97 19.12 18.88 18.88 0.0M
2025-02-05 18.79 18.79 18.79 18.79 0.0M
2025-02-04 18.42 18.69 18.42 18.61 0.0M
2025-02-03 18.80 18.80 18.52 18.68 0.0M
2025-01-31 18.85 18.85 18.51 18.57 0.0M
2025-01-30 18.72 18.76 18.40 18.50 0.0M
2025-01-29 18.65 18.65 18.42 18.42 0.0M
2025-01-28 18.75 18.77 18.42 18.70 0.0M
2025-01-27 18.25 18.54 18.25 18.54 0.0M
2025-01-24 18.01 18.23 18.01 18.23 0.0M
2025-01-23 18.44 18.44 18.19 18.33 0.0M
2025-01-22 18.38 18.69 18.35 18.35 0.0M
2025-01-21 18.90 18.90 18.62 18.62 0.0M
2025-01-20 18.94 18.95 18.90 18.95 0.0M
2025-01-17 18.87 18.89 18.80 18.88 0.0M
2025-01-16 18.46 18.51 18.46 18.51 0.0M
2025-01-15 18.56 18.56 18.56 18.56 0.0M
2025-01-14 18.26 18.43 18.03 18.43 0.0M
2025-01-13 17.97 18.13 17.73 18.13 0.0M
2025-01-10 18.02 18.02 18.00 18.00 0.0M
2025-01-09 18.39 18.39 18.13 18.13 0.0M
2025-01-08 18.28 18.29 18.25 18.29 0.0M
2025-01-07 18.52 18.52 18.40 18.40 0.0M
2025-01-06 18.65 18.65 18.50 18.50 0.0M
2025-01-03 18.62 18.79 18.34 18.79 0.0M
2025-01-02 17.99 18.67 17.99 18.55 0.0M