Wereldhave

WEHA
🏛️ netherlands →
19.02
Last Update: 2025-09-30
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 14.53 14.59 14.45 14.46 0.1M
2023-12-28 14.69 14.69 14.51 14.57 0.0M
2023-12-27 14.59 14.68 14.55 14.68 0.1M
2023-12-22 14.70 14.70 14.52 14.57 0.0M
2023-12-21 14.55 14.63 14.45 14.50 0.1M
2023-12-20 14.60 14.69 14.53 14.67 0.1M
2023-12-19 14.50 14.72 14.49 14.57 0.1M
2023-12-18 14.50 14.72 14.50 14.51 0.1M
2023-12-15 14.31 14.63 14.31 14.57 0.2M
2023-12-14 14.28 14.45 14.23 14.26 0.1M
2023-12-13 13.96 14.06 13.80 13.99 0.1M
2023-12-12 14.03 14.15 13.86 13.99 0.1M
2023-12-11 14.37 14.38 13.98 14.00 0.2M
2023-12-08 14.40 14.53 14.34 14.37 0.1M
2023-12-07 14.70 14.77 14.35 14.40 0.4M
2023-12-06 14.66 14.87 14.50 14.70 0.3M
2023-12-05 15.71 15.88 15.16 15.38 0.1M
2023-12-04 15.67 15.90 15.67 15.71 0.0M
2023-12-01 15.44 15.66 15.30 15.66 0.1M
2023-11-30 15.37 15.41 15.14 15.37 0.1M
2023-11-29 15.19 15.61 15.18 15.40 0.1M
2023-11-28 14.94 15.18 14.90 15.16 0.0M
2023-11-27 14.90 15.10 14.81 15.08 0.0M
2023-11-24 14.93 14.98 14.83 14.91 0.0M
2023-11-23 14.91 14.97 14.82 14.90 0.0M
2023-11-22 14.95 15.07 14.90 14.92 0.0M
2023-11-21 15.24 15.37 14.81 14.82 0.1M
2023-11-20 15.10 15.22 14.91 15.18 0.1M
2023-11-17 15.05 15.15 14.93 15.07 0.1M
2023-11-16 14.88 15.06 14.80 14.86 0.0M
2023-11-15 15.15 15.16 14.87 14.90 0.1M
2023-11-14 14.46 15.15 14.44 15.10 0.1M
2023-11-13 14.63 14.69 14.42 14.50 0.0M
2023-11-10 14.80 14.84 14.54 14.63 0.1M
2023-11-09 14.85 15.04 14.80 14.92 0.1M
2023-11-08 14.62 15.05 14.62 14.78 0.3M
2023-11-07 14.85 15.00 14.68 14.72 0.0M
2023-11-06 15.35 15.35 14.87 14.87 0.1M
2023-11-03 15.10 15.38 15.08 15.26 0.0M
2023-11-02 14.60 15.16 14.60 15.04 0.1M
2023-11-01 14.50 14.66 14.35 14.55 0.1M
2023-10-31 14.04 14.30 13.97 14.23 0.1M
2023-10-30 13.92 14.14 13.87 13.91 0.1M
2023-10-27 13.83 13.92 13.75 13.77 0.0M
2023-10-26 13.50 13.94 13.41 13.82 0.1M
2023-10-25 13.55 13.71 13.34 13.51 0.1M
2023-10-24 13.81 13.81 13.51 13.77 0.1M
2023-10-23 13.85 13.85 13.37 13.77 0.1M
2023-10-20 13.81 13.90 13.69 13.86 0.1M
2023-10-19 14.00 14.10 13.78 13.99 0.0M
2023-10-18 14.04 14.07 13.85 14.07 0.1M
2023-10-17 13.85 14.05 13.71 14.05 0.0M
2023-10-16 13.90 14.09 13.87 13.98 0.0M
2023-10-13 14.16 14.19 13.91 13.99 0.0M
2023-10-12 14.42 14.63 14.24 14.30 0.0M
2023-10-11 14.30 14.44 14.28 14.41 0.0M
2023-10-10 14.26 14.54 14.26 14.33 0.0M
2023-10-09 14.25 14.33 14.14 14.29 0.0M
2023-10-06 14.45 14.45 14.06 14.24 0.0M
2023-10-05 14.28 14.39 14.22 14.30 0.0M
2023-10-04 14.20 14.47 14.14 14.28 0.1M
2023-10-03 14.75 14.75 14.20 14.32 0.1M
2023-10-02 15.15 15.26 14.72 14.77 0.0M
2023-09-29 14.55 15.20 14.55 15.07 0.1M
2023-09-28 14.52 14.64 14.40 14.64 0.0M
2023-09-27 14.81 14.81 14.59 14.63 0.0M
2023-09-26 15.19 15.19 14.82 14.89 0.0M
2023-09-25 15.20 15.20 14.86 15.03 0.0M
2023-09-22 15.16 15.28 15.04 15.22 0.0M
2023-09-21 15.32 15.33 15.15 15.23 0.0M
2023-09-20 15.48 15.48 15.22 15.38 0.0M
2023-09-19 15.20 15.41 15.20 15.32 0.0M
2023-09-18 15.53 15.61 15.25 15.30 0.0M
2023-09-15 15.77 15.95 15.55 15.55 0.1M
2023-09-14 15.78 15.87 15.56 15.82 0.1M
2023-09-13 15.57 15.87 15.53 15.83 0.0M
2023-09-12 15.75 15.75 15.59 15.67 0.0M
2023-09-11 15.59 15.90 15.59 15.84 0.0M
2023-09-08 15.65 15.65 15.43 15.59 0.0M
2023-09-07 15.53 15.74 15.52 15.63 0.0M
2023-09-06 15.66 15.79 15.60 15.65 0.0M
2023-09-05 15.76 15.87 15.67 15.80 0.0M
2023-09-04 15.99 16.05 15.81 15.86 0.0M
2023-09-01 15.98 16.07 15.86 15.93 0.0M
2023-08-31 15.90 16.11 15.90 16.07 0.1M
2023-08-30 16.07 16.19 15.88 15.93 0.1M
2023-08-29 15.94 16.12 15.94 16.02 0.0M
2023-08-28 15.85 15.87 15.69 15.87 0.0M
2023-08-25 15.79 15.99 15.77 15.80 0.0M
2023-08-24 15.92 16.02 15.80 15.83 0.0M
2023-08-23 15.55 15.90 15.55 15.90 0.0M
2023-08-22 15.58 15.69 15.50 15.66 0.0M
2023-08-21 15.61 15.63 15.41 15.45 0.1M
2023-08-18 15.81 15.88 15.52 15.64 0.1M
2023-08-17 15.70 16.07 15.70 15.92 0.1M
2023-08-16 15.90 16.00 15.84 15.87 0.0M
2023-08-15 16.00 16.03 15.79 15.92 0.1M
2023-08-14 15.81 15.97 15.70 15.97 0.1M
2023-08-11 16.00 16.05 15.83 15.83 0.0M
2023-08-10 16.26 16.26 16.04 16.11 0.1M
2023-08-09 16.31 16.35 16.04 16.11 0.0M
2023-08-08 16.14 16.44 16.14 16.31 0.0M
2023-08-07 16.05 16.35 15.95 16.33 0.1M
2023-08-04 16.20 16.20 15.84 16.17 0.1M
2023-08-03 16.01 16.15 15.95 16.08 0.1M
2023-08-02 16.20 16.25 16.01 16.06 0.0M
2023-08-01 16.21 16.23 16.01 16.18 0.0M
2023-07-31 16.20 16.31 16.12 16.25 0.1M
2023-07-28 16.28 16.28 16.10 16.19 0.0M
2023-07-27 16.26 16.59 16.09 16.23 0.2M
2023-07-26 15.98 16.28 15.55 16.21 0.1M
2023-07-25 15.85 15.97 15.82 15.87 0.1M
2023-07-24 15.91 15.96 15.73 15.85 0.1M
2023-07-21 15.50 16.20 15.45 15.90 0.2M
2023-07-20 15.20 15.47 15.18 15.30 0.2M
2023-07-19 15.25 15.47 15.20 15.31 0.0M
2023-07-18 15.20 15.25 15.06 15.24 0.1M
2023-07-17 15.45 15.45 15.22 15.24 0.1M
2023-07-14 15.43 15.58 15.32 15.49 0.1M
2023-07-13 15.29 15.44 15.21 15.44 0.1M
2023-07-12 14.97 15.34 14.92 15.26 0.1M
2023-07-11 14.83 15.00 14.70 15.00 0.1M
2023-07-10 14.79 14.87 14.72 14.78 0.0M
2023-07-07 14.51 14.79 14.50 14.74 0.1M
2023-07-06 14.56 14.71 14.40 14.54 0.1M
2023-07-05 14.58 14.70 14.37 14.70 0.1M
2023-07-04 14.35 14.70 14.35 14.66 0.1M
2023-07-03 13.82 14.44 13.82 14.35 0.1M
2023-06-30 13.88 14.07 13.87 14.00 0.1M
2023-06-29 13.94 13.94 13.74 13.83 0.0M
2023-06-28 13.77 13.86 13.59 13.85 0.0M
2023-06-27 13.70 13.78 13.55 13.59 0.0M
2023-06-26 13.57 13.64 13.27 13.64 0.1M
2023-06-23 13.60 13.77 13.54 13.57 0.1M
2023-06-22 13.68 13.71 13.60 13.64 0.0M
2023-06-21 13.97 13.97 13.65 13.78 0.1M
2023-06-20 13.80 13.87 13.63 13.85 0.0M
2023-06-19 14.00 14.01 13.73 13.83 0.1M
2023-06-16 14.04 14.09 13.88 14.08 0.1M
2023-06-15 14.25 14.25 13.91 14.03 0.0M
2023-06-14 14.07 14.18 13.93 14.05 0.0M
2023-06-13 14.11 14.20 13.88 14.02 0.0M
2023-06-12 14.29 14.29 14.15 14.16 0.0M
2023-06-09 14.22 14.31 14.16 14.28 0.0M
2023-06-08 14.36 14.48 14.18 14.28 0.1M
2023-06-07 14.15 14.41 14.15 14.37 0.0M
2023-06-06 14.38 14.38 14.11 14.27 0.0M
2023-06-05 14.20 14.47 14.20 14.23 0.1M
2023-06-02 13.72 14.19 13.72 14.19 0.1M
2023-06-01 13.80 13.80 13.62 13.79 0.1M
2023-05-31 13.71 13.81 13.63 13.70 0.1M
2023-05-30 13.73 13.96 13.65 13.79 0.1M
2023-05-29 13.92 13.95 13.73 13.75 0.0M
2023-05-26 13.88 13.88 13.71 13.79 0.0M
2023-05-25 14.10 14.14 13.76 13.81 0.1M
2023-05-24 14.00 14.10 13.95 14.08 0.0M
2023-05-23 13.92 14.18 13.77 14.14 0.1M
2023-05-22 14.03 14.10 13.80 13.86 0.1M
2023-05-19 13.80 14.08 13.70 14.02 0.1M
2023-05-18 13.98 14.06 13.67 13.67 0.1M
2023-05-17 13.80 13.92 13.71 13.85 0.1M
2023-05-16 13.52 13.91 13.52 13.78 0.1M
2023-05-15 13.35 13.67 13.34 13.64 0.1M
2023-05-12 13.45 13.48 13.30 13.34 0.0M
2023-05-11 13.70 13.70 13.31 13.38 0.0M
2023-05-10 13.49 13.53 13.34 13.44 0.0M
2023-05-09 13.73 13.73 13.37 13.49 0.1M
2023-05-08 13.70 13.80 13.57 13.72 0.0M
2023-05-05 13.61 13.72 13.50 13.70 0.0M
2023-05-04 13.90 13.90 13.46 13.53 0.1M
2023-05-03 13.77 13.91 13.72 13.80 0.0M
2023-05-02 13.92 14.02 13.77 13.77 0.1M
2023-04-28 13.82 14.02 13.66 13.91 0.1M
2023-04-27 13.82 13.82 13.48 13.68 0.0M
2023-04-26 13.53 13.80 13.44 13.67 0.1M
2023-04-25 13.62 13.62 13.30 13.55 0.2M
2023-04-24 15.07 15.07 14.35 14.74 0.4M
2023-04-21 14.84 15.16 14.65 15.15 0.2M
2023-04-20 14.95 15.06 14.71 14.79 0.1M
2023-04-19 15.10 15.10 14.64 14.87 0.1M
2023-04-18 15.15 15.19 15.02 15.05 0.1M
2023-04-17 15.15 15.15 14.94 15.10 0.1M
2023-04-14 14.84 15.15 14.82 15.09 0.1M
2023-04-13 14.71 14.82 14.59 14.82 0.1M
2023-04-12 14.57 14.82 14.54 14.72 0.1M
2023-04-11 14.55 14.62 14.39 14.54 0.1M
2023-04-06 14.24 14.50 14.17 14.49 0.1M
2023-04-05 14.45 14.45 14.00 14.18 0.1M
2023-04-04 14.30 14.56 14.30 14.35 0.1M
2023-04-03 14.27 14.36 14.16 14.25 0.1M
2023-03-31 14.27 14.30 14.11 14.21 0.1M
2023-03-30 13.88 14.31 13.88 14.23 0.1M
2023-03-29 13.65 13.86 13.40 13.78 0.1M
2023-03-28 13.62 13.70 13.31 13.40 0.1M
2023-03-27 13.70 13.83 13.50 13.59 0.1M
2023-03-24 13.77 13.77 13.45 13.64 0.1M
2023-03-23 13.97 13.99 13.56 13.77 0.1M
2023-03-22 14.00 14.19 13.92 13.94 0.1M
2023-03-21 14.25 14.43 14.17 14.30 0.1M
2023-03-20 14.06 14.43 13.88 14.37 0.1M
2023-03-17 14.45 14.48 14.07 14.20 0.1M
2023-03-16 14.58 14.63 14.08 14.37 0.1M
2023-03-15 14.86 14.86 14.28 14.44 0.1M
2023-03-14 14.48 15.06 14.48 14.88 0.1M
2023-03-13 14.57 14.70 14.23 14.58 0.1M
2023-03-10 14.70 14.70 14.46 14.60 0.1M
2023-03-09 15.20 15.21 14.69 14.80 0.1M
2023-03-08 15.25 15.34 15.13 15.24 0.0M
2023-03-07 15.30 15.38 15.20 15.27 0.1M
2023-03-06 15.08 15.34 15.06 15.28 0.1M
2023-03-03 14.90 15.11 14.85 15.05 0.1M
2023-03-02 14.85 15.04 14.85 14.96 0.0M
2023-03-01 15.10 15.11 14.88 14.89 0.1M
2023-02-28 15.15 15.17 14.98 15.06 0.1M
2023-02-27 14.90 15.23 14.80 15.15 0.1M
2023-02-24 14.89 14.96 14.75 14.79 0.1M
2023-02-23 14.73 14.80 14.59 14.76 0.1M
2023-02-22 14.74 14.75 14.51 14.58 0.1M
2023-02-21 14.90 14.97 14.72 14.79 0.1M
2023-02-20 14.95 15.03 14.80 14.90 0.0M
2023-02-17 14.67 14.92 14.67 14.89 0.1M
2023-02-16 14.74 14.90 14.59 14.80 0.1M
2023-02-15 14.79 14.83 14.65 14.71 0.1M
2023-02-14 14.99 15.01 14.75 14.76 0.1M
2023-02-13 14.68 15.02 14.60 14.94 0.1M
2023-02-10 15.06 15.06 14.55 14.65 0.1M
2023-02-09 14.77 15.22 14.77 15.00 0.1M
2023-02-08 14.60 14.78 14.52 14.55 0.1M
2023-02-07 14.48 14.65 14.42 14.52 0.1M
2023-02-06 14.14 14.58 14.05 14.42 0.1M
2023-02-03 14.46 14.71 14.18 14.18 0.1M
2023-02-02 13.86 14.28 13.85 14.26 0.1M
2023-02-01 13.81 14.03 13.81 13.83 0.1M
2023-01-31 13.85 13.85 13.61 13.78 0.1M
2023-01-30 13.85 13.91 13.70 13.81 0.1M
2023-01-27 13.76 13.93 13.71 13.90 0.1M
2023-01-26 13.80 13.84 13.58 13.84 0.1M
2023-01-25 13.66 13.71 13.34 13.70 0.1M
2023-01-24 13.80 13.80 13.60 13.67 0.0M
2023-01-23 13.50 13.75 13.49 13.68 0.1M
2023-01-20 13.30 13.63 13.30 13.55 0.1M
2023-01-19 13.68 13.73 13.29 13.34 0.1M
2023-01-18 14.25 14.25 13.80 13.80 0.1M
2023-01-17 14.16 14.21 14.10 14.15 0.1M
2023-01-16 14.10 14.19 13.93 14.10 0.0M
2023-01-13 14.12 14.31 14.03 14.03 0.1M
2023-01-12 13.96 14.22 13.96 14.05 0.1M
2023-01-11 13.52 13.91 13.52 13.89 0.1M
2023-01-10 13.56 13.88 13.54 13.60 0.1M
2023-01-09 13.45 13.79 13.45 13.63 0.1M
2023-01-06 13.22 13.48 13.05 13.40 0.1M
2023-01-05 13.03 13.17 13.03 13.09 0.0M
2023-01-04 13.10 13.21 13.00 13.04 0.0M
2023-01-03 12.97 13.11 12.76 13.01 0.1M
2023-01-02 12.64 13.06 12.59 12.98 0.0M