WHSmith

SMWH
🏛️ germany →
7.65
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
2025-09-29 7.65 7.70 7.65 7.65 0.0M
2025-09-26 7.45 7.65 7.45 7.65 0.0M
2025-09-25 7.65 7.65 7.65 7.65 0.0M
2025-09-24 7.55 7.65 7.55 7.65 0.0M
2025-09-23 7.50 7.75 7.50 7.75 0.0M
2025-09-22 7.50 7.70 7.50 7.65 0.0M
2025-09-19 7.55 7.70 7.55 7.70 0.0M
2025-09-18 7.70 7.70 7.70 7.70 0.0M
2025-09-17 7.60 7.90 7.60 7.90 0.0M
2025-09-16 7.70 8.30 7.70 8.00 0.0M
2025-09-15 7.35 7.95 7.35 7.95 0.0M
2025-09-12 7.40 7.75 7.40 7.70 0.0M
2025-09-11 7.45 7.80 7.45 7.80 0.0M
2025-09-10 7.45 7.65 7.45 7.60 0.0M
2025-09-09 7.65 7.65 7.60 7.60 0.0M
2025-09-08 7.55 7.90 7.55 7.60 0.0M
2025-09-05 7.55 7.75 7.55 7.75 0.0M
2025-09-04 7.25 7.50 7.25 7.50 0.0M
2025-09-03 7.50 7.60 7.45 7.60 0.0M
2025-09-02 7.65 7.65 7.60 7.65 0.0M
2025-09-01 7.80 7.85 7.75 7.75 0.0M
2025-08-29 7.90 8.05 7.90 7.95 0.0M
2025-08-28 7.75 8.00 7.75 8.00 0.0M
2025-08-27 7.90 8.10 7.90 7.95 0.0M
2025-08-26 8.00 8.00 7.90 7.95 0.0M
2025-08-25 8.40 8.50 8.10 8.10 0.0M
2025-08-22 7.45 8.10 7.45 8.10 0.0M
2025-08-21 8.90 8.90 7.30 7.70 0.0M
2025-08-20 12.90 12.90 12.60 12.60 0.0M
2025-08-19 12.40 12.60 12.30 12.60 0.0M
2025-08-18 12.50 12.50 12.30 12.40 0.0M
2025-08-15 12.50 12.50 12.40 12.40 0.0M
2025-08-14 12.50 12.50 12.30 12.30 0.0M
2025-08-13 12.50 12.50 12.40 12.40 0.0M
2025-08-12 12.30 12.40 12.30 12.40 0.0M
2025-08-11 12.40 12.40 12.30 12.30 0.0M
2025-08-08 12.00 12.10 11.90 11.90 0.0M
2025-08-07 11.80 12.00 11.70 12.00 0.0M
2025-08-06 12.00 12.00 11.70 11.70 0.0M
2025-08-05 12.00 12.00 11.80 11.80 0.0M
2025-08-04 12.00 12.00 11.80 11.80 0.0M
2025-08-01 11.90 11.90 11.70 11.80 0.0M
2025-07-31 11.90 11.90 11.80 11.80 0.0M
2025-07-30 12.10 12.10 11.80 11.80 0.0M
2025-07-29 12.10 12.30 12.00 12.00 0.0M
2025-07-28 12.40 12.40 12.30 12.30 0.0M
2025-07-25 12.30 12.30 12.10 12.20 0.0M
2025-07-24 12.30 12.40 12.20 12.20 0.0M
2025-07-23 12.30 12.30 12.30 12.30 0.0M
2025-07-22 12.30 12.30 12.20 12.30 0.0M
2025-07-21 12.30 12.30 12.10 12.10 0.0M
2025-07-18 11.90 12.10 11.70 12.10 0.0M
2025-07-17 11.60 11.70 11.50 11.70 0.0M
2025-07-16 12.10 12.10 11.60 11.60 0.0M
2025-07-15 12.00 12.00 11.80 11.90 0.0M
2025-07-14 12.20 12.20 11.90 11.90 0.0M
2025-07-11 12.50 12.50 12.10 12.10 0.0M
2025-07-10 12.40 12.40 12.20 12.20 0.0M
2025-07-09 12.50 12.50 12.20 12.30 0.0M
2025-07-08 12.60 12.60 12.10 12.10 0.0M
2025-07-07 12.80 12.80 12.50 12.50 0.0M
2025-07-04 12.90 12.90 12.50 12.50 0.0M
2025-07-03 12.60 12.60 12.50 12.60 0.0M
2025-07-02 12.80 12.80 12.40 12.40 0.0M
2025-07-01 12.50 12.60 12.50 12.50 0.0M
2025-06-30 12.90 12.90 12.00 12.70 0.0M
2025-06-27 12.90 12.90 12.70 12.90 0.0M
2025-06-26 12.80 12.80 12.60 12.60 0.0M
2025-06-25 13.00 13.00 12.70 12.70 0.0M
2025-06-24 12.60 13.50 12.60 12.90 0.0M
2025-06-23 12.50 12.50 12.30 12.30 0.0M
2025-06-20 12.70 12.70 12.60 12.60 0.0M
2025-06-19 12.80 12.80 12.40 12.50 0.0M
2025-06-18 12.80 12.80 12.50 12.50 0.0M
2025-06-17 12.80 12.80 12.60 12.60 0.0M
2025-06-16 12.60 12.60 12.60 12.60 0.0M
2025-06-13 13.00 13.00 12.40 12.40 0.0M
2025-06-12 12.60 12.60 12.30 12.50 0.0M
2025-06-11 12.70 12.70 12.40 12.40 0.0M
2025-06-10 12.70 12.70 12.50 12.50 0.0M
2025-06-09 12.50 12.50 12.30 12.50 0.0M
2025-06-06 12.70 12.70 12.40 12.40 0.0M
2025-06-05 12.50 12.50 12.40 12.50 0.0M
2025-06-04 11.90 12.30 11.90 12.30 0.0M
2025-06-03 12.20 12.20 11.90 12.00 0.0M
2025-06-02 12.50 12.50 11.90 11.90 0.0M
2025-05-30 12.40 12.40 12.20 12.40 0.0M
2025-05-29 12.50 12.60 12.20 12.20 0.0M
2025-05-28 12.70 12.70 12.40 12.40 0.0M
2025-05-27 12.00 12.50 12.00 12.50 0.0M
2025-05-26 12.20 12.20 12.00 12.10 0.0M
2025-05-23 12.20 12.20 12.00 12.00 0.0M
2025-05-22 12.40 12.40 11.90 12.10 0.0M
2025-05-21 12.50 12.50 12.30 12.30 0.0M
2025-05-20 12.20 12.30 12.10 12.30 0.0M
2025-05-19 12.20 12.20 11.90 12.00 0.0M
2025-05-16 12.00 12.00 11.90 12.00 0.0M
2025-05-15 12.10 12.10 11.70 11.80 0.0M
2025-05-14 12.00 12.00 11.80 11.90 0.0M
2025-05-13 11.80 12.60 11.80 12.60 0.0M
2025-05-12 11.40 11.60 11.40 11.50 0.0M
2025-05-09 11.40 11.40 11.30 11.30 0.0M
2025-05-08 11.10 11.70 11.10 11.70 0.0M
2025-05-07 10.80 10.80 10.50 10.80 0.0M
2025-05-06 10.80 10.80 10.50 10.50 0.0M
2025-05-05 10.90 10.90 10.60 10.60 0.0M
2025-05-02 10.90 10.90 10.60 10.60 0.0M
2025-04-30 10.60 10.60 10.40 10.40 0.0M
2025-04-29 10.90 10.90 10.60 10.60 0.0M
2025-04-28 10.70 10.80 10.60 10.80 0.0M
2025-04-25 10.50 10.50 10.40 10.50 0.0M
2025-04-24 10.60 10.60 10.20 10.20 0.0M
2025-04-23 10.40 10.50 10.40 10.40 0.0M
2025-04-22 10.90 10.90 10.20 10.30 0.0M
2025-04-17 10.70 10.80 10.60 10.60 0.0M
2025-04-16 10.80 11.20 10.60 10.60 0.0M
2025-04-15 11.00 11.00 10.90 10.90 0.0M
2025-04-14 10.70 10.80 10.60 10.80 0.0M
2025-04-11 11.00 11.00 10.50 10.50 0.0M
2025-04-10 10.70 11.20 10.70 10.80 0.0M
2025-04-09 10.80 10.80 10.20 10.20 0.0M
2025-04-08 10.70 10.70 10.40 10.70 0.0M
2025-04-07 10.70 10.70 10.10 10.40 0.0M
2025-04-04 11.80 11.80 11.00 11.00 0.0M
2025-04-03 12.10 12.10 11.80 11.80 0.0M
2025-04-02 11.90 12.00 11.90 11.90 0.0M
2025-04-01 11.90 11.90 11.80 11.90 0.0M
2025-03-31 12.20 12.20 12.00 12.00 0.0M
2025-03-28 13.00 13.00 12.40 12.40 0.0M
2025-03-27 12.80 12.80 12.60 12.80 0.0M
2025-03-26 12.70 12.70 12.70 12.70 0.0M
2025-03-25 12.50 12.70 12.50 12.70 0.0M
2025-03-24 12.40 12.50 12.40 12.50 0.0M
2025-03-21 12.60 12.60 12.40 12.50 0.0M
2025-03-20 12.60 12.70 12.60 12.60 0.0M
2025-03-19 12.50 12.50 12.40 12.50 0.0M
2025-03-18 12.30 12.50 12.30 12.50 0.0M
2025-03-17 12.40 12.40 12.30 12.30 0.0M
2025-03-14 12.10 12.40 12.10 12.40 0.0M
2025-03-13 12.70 12.70 12.10 12.10 0.0M
2025-03-12 12.60 12.60 12.30 12.60 0.0M
2025-03-11 12.80 12.80 12.60 12.60 0.0M
2025-03-10 12.70 12.90 12.70 12.90 0.0M
2025-03-07 12.60 12.60 12.40 12.50 0.0M
2025-03-06 12.70 12.90 12.50 12.50 0.0M
2025-03-05 12.80 13.10 12.80 13.00 0.0M
2025-03-04 13.70 13.70 13.20 13.20 0.0M
2025-03-03 13.80 13.80 13.70 13.70 0.0M
2025-02-28 13.90 13.90 13.80 13.90 0.0M
2025-02-27 13.90 13.90 13.70 13.80 0.0M
2025-02-26 13.90 14.00 13.90 14.00 0.0M
2025-02-25 14.00 14.10 14.00 14.10 0.0M
2025-02-24 14.00 14.10 14.00 14.00 0.0M
2025-02-21 14.00 14.10 14.00 14.10 0.0M
2025-02-20 13.90 14.00 13.90 13.90 0.0M
2025-02-19 14.50 14.50 14.00 14.00 0.0M
2025-02-18 14.70 14.70 14.50 14.60 0.0M
2025-02-17 14.50 14.60 14.50 14.60 0.0M
2025-02-14 14.60 14.60 14.50 14.50 0.0M
2025-02-13 14.90 15.20 14.80 14.80 0.0M
2025-02-12 14.80 15.20 14.80 15.20 0.0M
2025-02-11 14.70 15.00 14.70 15.00 0.0M
2025-02-10 14.70 15.10 14.70 15.10 0.0M
2025-02-07 14.80 15.20 14.80 15.00 0.0M
2025-02-06 14.80 15.20 14.80 15.20 0.0M
2025-02-05 14.80 15.10 14.80 15.00 0.0M
2025-02-04 15.00 15.20 15.00 15.20 0.0M
2025-02-03 15.10 15.30 15.10 15.30 0.0M
2025-01-31 14.90 15.40 14.90 15.40 0.0M
2025-01-30 14.70 15.20 14.70 15.20 0.0M
2025-01-29 13.70 15.00 13.70 14.90 0.0M
2025-01-28 13.20 14.10 13.20 14.10 0.0M
2025-01-27 13.10 14.20 13.10 13.60 0.0M
2025-01-23 13.10 13.30 13.10 13.30 0.0M
2025-01-22 13.40 13.70 13.40 13.40 0.0M
2025-01-21 13.50 14.00 13.50 13.90 0.0M
2025-01-20 13.70 14.00 13.70 13.90 0.0M
2025-01-17 13.60 15.00 13.60 14.30 0.0M
2025-01-16 13.70 13.70 13.70 13.70 0.0M
2025-01-15 13.10 14.30 13.10 13.90 0.0M
2025-01-14 13.00 13.40 13.00 13.40 0.0M
2025-01-13 13.00 13.90 13.00 13.30 0.0M
2025-01-10 13.40 13.60 13.40 13.50 0.0M
2025-01-09 13.20 13.60 13.20 13.60 0.0M
2025-01-08 13.80 14.70 13.70 13.70 0.0M
2025-01-07 13.80 15.00 13.80 15.00 0.0M
2025-01-06 13.70 14.80 13.70 14.80 0.0M
2025-01-03 13.80 14.10 13.80 14.10 0.0M
2025-01-02 13.90 14.20 13.90 14.10 0.0M