Tidewater

TDW
🏛️ germany →
45.96
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 66.40 66.40 66.40 66.40 0.0M
2023-12-28 67.55 67.55 65.70 65.70 0.0M
2023-12-27 67.50 69.70 67.50 69.00 0.0M
2023-12-22 64.65 64.85 64.40 64.40 0.0M
2023-12-21 63.20 63.60 62.20 63.60 0.0M
2023-12-20 62.50 63.30 62.50 62.50 0.0M
2023-12-19 60.15 62.10 60.15 61.35 0.0M
2023-12-18 57.80 59.50 57.80 59.50 0.0M
2023-12-15 57.60 58.15 57.60 58.15 0.0M
2023-12-14 53.65 54.50 53.65 54.50 0.0M
2023-12-13 52.25 52.70 52.05 52.70 0.0M
2023-12-12 54.40 54.40 52.40 53.05 0.0M
2023-12-11 55.15 55.15 54.55 54.55 0.0M
2023-12-08 54.75 54.75 54.05 54.05 0.0M
2023-12-07 52.60 52.60 52.60 52.60 0.0M
2023-12-06 55.50 55.50 53.65 53.65 0.0M
2023-12-05 55.85 56.95 55.85 56.95 0.0M
2023-12-01 57.30 57.30 56.65 56.65 0.0M
2023-11-30 54.35 54.35 54.35 54.35 0.0M
2023-11-29 52.80 53.85 52.80 53.30 0.0M
2023-11-28 53.90 53.90 52.75 52.75 0.0M
2023-11-27 53.35 53.35 53.35 53.35 0.0M
2023-11-24 52.45 53.30 52.45 53.20 0.0M
2023-11-23 51.65 51.65 51.65 51.65 0.0M
2023-11-22 50.30 50.50 49.58 50.50 0.0M
2023-11-21 51.20 51.70 51.20 51.70 0.0M
2023-11-20 53.55 53.55 53.55 53.55 0.0M
2023-11-17 53.00 53.30 52.80 52.80 0.0M
2023-11-16 52.35 52.50 50.60 51.50 0.0M
2023-11-15 56.20 56.45 53.05 53.25 0.0M
2023-11-14 56.10 56.10 56.05 56.05 0.0M
2023-11-13 56.05 56.65 56.00 56.55 0.0M
2023-11-10 56.85 56.85 56.85 56.85 0.0M
2023-11-09 55.40 57.15 55.40 56.90 0.0M
2023-11-08 55.40 56.15 54.20 55.55 0.0M
2023-11-07 62.90 62.90 54.95 55.45 0.0M
2023-11-06 66.20 66.35 64.20 64.20 0.0M
2023-11-03 66.55 66.55 64.80 64.80 0.0M
2023-11-02 66.00 66.95 66.00 66.95 0.0M
2023-11-01 64.40 65.65 64.40 65.65 0.0M
2023-10-31 64.45 64.50 64.45 64.50 0.0M
2023-10-30 65.45 65.45 63.80 63.80 0.0M
2023-10-27 64.40 64.40 64.40 64.40 0.0M
2023-10-26 63.10 63.10 63.10 63.10 0.0M
2023-10-25 65.85 65.85 65.75 65.75 0.0M
2023-10-24 66.10 66.10 66.10 66.10 0.0M
2023-10-23 65.00 65.00 64.70 64.95 0.0M
2023-10-20 64.85 65.50 64.85 65.50 0.0M
2023-10-19 66.70 66.70 66.70 66.70 0.0M
2023-10-18 67.75 67.75 67.15 67.55 0.0M
2023-10-17 63.55 63.55 62.90 62.90 0.0M
2023-10-16 66.35 66.35 65.30 65.30 0.0M
2023-10-13 66.40 66.40 66.40 66.40 0.0M
2023-10-12 66.95 67.15 64.70 64.70 0.0M
2023-10-11 65.60 65.60 65.60 65.60 0.0M
2023-10-10 64.50 65.50 64.30 65.30 0.0M
2023-10-09 63.70 65.00 63.70 65.00 0.0M
2023-10-06 62.45 62.45 61.40 61.55 0.0M
2023-10-05 60.90 61.35 60.90 61.35 0.0M
2023-10-04 65.10 65.10 61.85 61.85 0.0M
2023-10-03 64.55 64.55 63.90 64.35 0.0M
2023-10-02 66.80 68.60 64.90 64.90 0.0M
2023-09-29 68.80 68.80 66.55 67.65 0.0M
2023-09-28 69.50 69.50 68.30 68.30 0.0M
2023-09-27 64.20 68.65 64.20 68.65 0.0M
2023-09-21 63.10 63.10 61.80 61.85 0.0M
2023-09-20 61.40 62.90 61.40 62.70 0.0M
2023-09-19 63.60 63.65 61.90 61.90 0.0M
2023-09-18 63.90 64.50 63.55 64.00 0.0M
2023-09-15 63.05 63.70 63.05 63.70 0.0M
2023-09-14 65.10 65.10 63.65 64.25 0.0M
2023-09-13 64.65 64.65 62.95 62.95 0.0M
2023-09-12 65.10 68.15 65.10 66.05 0.0M
2023-09-11 64.55 65.70 64.40 65.70 0.0M
2023-09-08 62.00 63.85 62.00 63.85 0.0M
2023-09-07 63.60 63.70 63.60 63.70 0.0M
2023-09-06 62.90 63.00 62.60 62.60 0.0M
2023-09-05 64.85 64.85 63.80 63.95 0.0M
2023-09-04 62.15 62.15 62.15 62.15 0.0M
2023-09-01 61.55 62.45 61.55 62.45 0.0M
2023-08-31 58.80 59.80 58.80 59.75 0.0M
2023-08-30 57.90 57.90 57.90 57.90 0.0M
2023-08-29 56.10 56.10 56.10 56.10 0.0M
2023-08-28 56.85 56.85 56.60 56.60 0.0M
2023-08-25 57.00 57.00 56.45 56.45 0.0M
2023-08-24 58.00 58.20 57.50 58.05 0.0M
2023-08-23 55.55 58.30 55.55 58.30 0.0M
2023-08-22 56.45 56.45 56.45 56.45 0.0M
2023-08-21 56.35 56.35 55.55 55.55 0.0M
2023-08-18 54.30 54.30 54.10 54.10 0.0M
2023-08-17 56.05 56.05 54.65 54.65 0.0M
2023-08-15 57.10 57.10 57.10 57.10 0.0M
2023-08-14 57.60 57.60 57.50 57.50 0.0M
2023-08-11 57.85 58.05 57.85 58.05 0.0M
2023-08-10 58.80 58.80 56.40 56.40 0.0M
2023-08-09 58.35 60.55 58.35 58.95 0.0M
2023-08-08 53.00 57.70 51.00 57.25 0.0M
2023-08-07 57.95 57.95 57.05 57.40 0.0M
2023-08-04 59.50 59.50 58.50 58.50 0.0M
2023-08-03 58.00 60.00 57.85 59.45 0.0M
2023-08-02 56.55 57.45 56.40 57.45 0.0M
2023-08-01 56.95 57.05 56.50 56.75 0.0M
2023-07-31 56.60 57.50 56.50 57.50 0.0M
2023-07-28 53.35 56.50 53.35 56.50 0.0M
2023-07-27 54.20 54.20 52.75 52.75 0.0M
2023-07-26 53.20 53.20 53.20 53.20 0.0M
2023-07-25 52.60 54.00 52.60 53.65 0.0M
2023-07-24 52.60 52.90 52.35 52.40 0.0M
2023-07-21 53.05 53.10 52.30 52.30 0.0M
2023-07-20 52.90 52.95 52.00 52.80 0.0M
2023-07-19 54.40 54.40 52.00 52.00 0.0M
2023-07-18 52.55 55.00 52.55 54.60 0.0M
2023-07-17 53.25 53.25 53.25 53.25 0.0M
2023-07-14 53.60 54.15 53.60 54.15 0.0M
2023-07-13 53.00 53.10 52.65 52.65 0.0M
2023-07-12 52.50 52.50 52.50 52.50 0.0M
2023-07-11 54.10 54.10 53.80 53.80 0.0M
2023-07-10 53.75 53.75 53.30 53.50 0.0M
2023-07-07 50.75 54.30 50.55 54.30 0.0M
2023-07-06 49.42 49.42 48.08 48.08 0.0M
2023-07-05 49.78 50.05 49.48 49.80 0.0M
2023-07-04 49.24 50.00 49.24 50.00 0.0M
2023-07-03 51.30 51.30 51.30 51.30 0.0M
2023-06-30 46.64 50.75 46.52 50.75 0.0M
2023-06-29 45.86 46.38 45.80 46.38 0.0M
2023-06-28 43.32 43.32 43.32 43.32 0.0M
2023-06-23 44.64 44.64 43.00 43.00 0.0M
2023-06-20 38.66 39.36 38.66 39.36 0.0M
2023-06-19 39.36 39.36 38.78 38.80 0.0M
2023-06-15 39.50 39.50 39.50 39.50 0.0M
2023-06-12 43.16 43.16 43.16 43.16 0.0M
2023-06-09 44.56 44.56 44.56 44.56 0.0M
2023-06-08 45.84 45.84 45.84 45.84 0.0M
2023-06-07 44.98 44.98 44.14 44.16 0.0M
2023-06-06 46.56 46.56 46.56 46.56 0.0M
2023-06-05 47.00 47.92 46.48 46.48 0.0M
2023-06-02 45.08 45.08 45.08 45.08 0.0M
2023-06-01 43.76 44.90 43.76 44.90 0.0M
2023-05-25 45.00 45.00 45.00 45.00 0.0M
2023-05-24 44.14 44.14 44.14 44.14 0.0M
2023-05-22 43.32 43.32 43.32 43.32 0.0M
2023-05-15 41.16 41.16 41.16 41.16 0.0M
2023-05-11 41.90 41.90 41.22 41.22 0.0M
2023-05-10 42.50 42.50 42.50 42.50 0.0M
2023-05-09 38.90 41.88 38.90 41.88 0.0M
2023-05-08 38.88 38.88 38.88 38.88 0.0M
2023-05-04 35.68 36.60 35.68 36.60 0.0M
2023-05-03 36.32 36.32 36.32 36.32 0.0M
2023-05-02 41.20 41.20 36.92 36.92 0.0M
2023-04-28 40.90 40.90 40.90 40.90 0.0M
2023-04-27 38.74 38.74 38.74 38.74 0.0M
2023-04-26 38.52 38.52 38.52 38.52 0.0M
2023-04-25 40.70 40.70 40.70 40.70 0.0M
2023-04-24 39.70 39.96 39.70 39.96 0.0M
2023-04-21 42.30 42.30 42.30 42.30 0.0M
2023-04-20 43.08 43.08 41.66 41.66 0.0M
2023-04-18 43.22 43.28 43.18 43.28 0.0M
2023-04-17 42.78 42.78 42.78 42.78 0.0M
2023-04-14 41.90 41.90 41.38 41.38 0.0M
2023-04-12 41.00 41.00 41.00 41.00 0.0M
2023-04-04 41.00 41.00 40.56 40.56 0.0M
2023-04-03 43.16 43.44 43.16 43.44 0.0M
2023-03-31 41.40 41.40 41.20 41.20 0.0M
2023-03-28 39.60 39.60 39.60 39.60 0.0M
2023-03-27 38.40 38.40 38.40 38.40 0.0M
2023-03-23 38.20 39.40 38.00 38.00 0.0M
2023-03-20 38.40 38.40 38.40 38.40 0.0M
2023-03-17 36.80 36.80 36.80 36.80 0.0M
2023-03-16 36.60 38.00 35.60 37.80 0.0M
2023-03-15 39.00 39.00 36.80 36.80 0.0M
2023-03-13 42.40 42.40 40.20 40.20 0.0M
2023-03-10 44.00 44.00 44.00 44.00 0.0M
2023-03-09 44.60 44.60 44.60 44.60 0.0M
2023-03-08 49.60 49.60 46.20 46.20 0.0M
2023-03-07 48.40 48.40 48.20 48.20 0.0M
2023-03-06 46.80 47.00 45.20 45.20 0.0M
2023-03-03 45.40 46.80 45.40 46.80 0.0M
2023-03-01 45.60 46.00 45.20 45.60 0.0M
2023-02-28 45.60 45.60 45.60 45.60 0.0M
2023-02-27 42.00 42.80 42.00 42.80 0.0M
2023-02-22 39.00 39.00 39.00 39.00 0.0M
2023-02-21 40.40 40.40 39.80 39.80 0.0M
2023-02-20 41.80 41.80 41.80 41.80 0.0M
2023-02-16 43.40 44.20 42.80 43.00 0.0M
2023-02-15 43.00 43.40 43.00 43.40 0.0M
2023-02-14 42.20 43.20 42.20 43.20 0.0M
2023-02-13 41.80 41.80 41.80 41.80 0.0M
2023-02-09 43.20 43.20 43.20 43.20 0.0M
2023-02-08 43.20 43.20 42.80 42.80 0.0M
2023-02-06 41.20 41.20 40.40 40.40 0.0M
2023-02-03 40.80 40.80 40.60 40.60 0.0M
2023-02-02 40.60 40.60 37.80 37.80 0.0M
2023-02-01 40.00 40.40 40.00 40.40 0.0M
2023-01-30 39.40 39.40 39.40 39.40 0.0M
2023-01-25 39.40 40.20 39.40 40.20 0.0M
2023-01-23 39.40 39.80 39.40 39.80 0.0M
2023-01-20 39.00 39.00 39.00 39.00 0.0M
2023-01-18 38.40 38.40 38.40 38.40 0.0M
2023-01-17 36.80 37.00 36.80 37.00 0.0M
2023-01-16 36.40 36.60 36.40 36.60 0.0M
2023-01-13 35.60 35.60 35.60 35.60 0.0M
2023-01-12 35.80 35.80 35.80 35.80 0.0M
2023-01-11 35.80 35.80 35.00 35.00 0.0M
2023-01-10 35.00 35.00 35.00 35.00 0.0M
2023-01-09 36.20 36.20 35.00 35.00 0.0M
2023-01-06 33.20 33.40 33.20 33.40 0.0M
2023-01-05 32.20 32.20 32.20 32.20 0.0M
2023-01-04 30.80 31.60 30.80 31.60 0.0M
2023-01-03 34.80 35.00 31.80 32.00 0.0M
2023-01-02 34.60 34.60 34.40 34.40 0.0M