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
2023-12-28 15.22 15.22 15.22 15.22 0.0M
2023-12-27 15.22 15.22 15.22 15.22 0.0M
2023-12-22 15.03 15.03 15.03 15.03 0.0M
2023-12-21 15.42 15.42 15.42 15.42 0.0M
2023-12-20 15.55 15.55 15.55 15.55 0.0M
2023-12-19 15.34 15.37 15.34 15.37 0.0M
2023-12-18 15.14 15.14 15.14 15.14 0.0M
2023-12-15 15.56 15.56 15.56 15.56 0.0M
2023-12-14 15.55 15.55 15.55 15.55 0.0M
2023-12-13 15.14 15.14 15.14 15.14 0.0M
2023-12-12 15.04 15.04 15.04 15.04 0.0M
2023-12-11 14.96 14.96 14.96 14.96 0.0M
2023-12-08 14.94 14.94 14.94 14.94 0.0M
2023-12-07 14.85 14.85 14.85 14.85 0.0M
2023-12-06 14.99 14.99 14.99 14.99 0.0M
2023-12-05 14.95 14.95 14.95 14.95 0.0M
2023-12-04 14.86 14.86 14.86 14.86 0.0M
2023-12-01 14.51 14.51 14.51 14.51 0.0M
2023-11-30 14.81 14.81 14.81 14.81 0.0M
2023-11-29 14.81 14.81 14.81 14.81 0.0M
2023-11-28 14.82 14.82 14.82 14.82 0.0M
2023-11-27 14.95 14.95 14.95 14.95 0.0M
2023-11-24 14.84 14.84 14.84 14.84 0.0M
2023-11-23 14.82 14.82 14.82 14.82 0.0M
2023-11-22 14.74 14.74 14.74 14.74 0.0M
2023-11-21 15.01 15.01 15.01 15.01 0.0M
2023-11-20 14.79 14.79 14.79 14.79 0.0M
2023-11-17 14.60 14.60 14.60 14.60 0.0M
2023-11-16 14.99 14.99 14.99 14.99 0.0M
2023-11-15 14.91 14.91 14.91 14.91 0.0M
2023-11-14 14.05 14.05 14.05 14.05 0.0M
2023-11-13 13.97 13.97 13.97 13.97 0.0M
2023-11-10 13.80 13.95 13.80 13.95 0.0M
2023-11-09 13.59 13.59 13.59 13.59 0.0M
2023-11-08 13.47 13.47 13.47 13.47 0.0M
2023-11-07 13.55 13.55 13.31 13.31 0.0M
2023-11-06 13.65 13.65 13.65 13.65 0.0M
2023-11-03 13.45 13.45 13.45 13.45 0.0M
2023-11-02 13.37 13.37 13.37 13.37 0.0M
2023-11-01 13.15 13.15 13.15 13.15 0.0M
2023-10-31 12.95 12.95 12.95 12.95 0.0M
2023-10-30 13.42 13.42 13.42 13.42 0.0M
2023-10-27 13.17 13.17 13.17 13.17 0.0M
2023-10-26 13.44 13.44 13.44 13.44 0.0M
2023-10-25 13.66 13.66 13.66 13.66 0.0M
2023-10-24 13.81 13.81 13.81 13.81 0.0M
2023-10-23 13.74 13.74 13.74 13.74 0.0M
2023-10-20 13.58 13.58 13.58 13.58 0.0M
2023-10-19 13.87 13.87 13.87 13.87 0.0M
2023-10-18 14.22 14.22 14.22 14.22 0.0M
2023-10-17 14.23 14.23 14.23 14.23 0.0M
2023-10-16 13.91 13.91 13.91 13.91 0.0M
2023-10-13 14.17 14.17 14.17 14.17 0.0M
2023-10-12 14.44 14.44 14.44 14.44 0.0M
2023-10-11 14.69 14.69 14.69 14.69 0.0M
2023-10-10 14.52 14.52 14.52 14.52 0.0M
2023-10-09 14.49 14.49 14.49 14.49 0.0M
2023-10-06 14.41 14.41 14.41 14.41 0.0M
2023-10-05 14.23 14.23 14.23 14.23 0.0M
2023-10-04 14.53 14.53 14.53 14.53 0.0M
2023-10-03 14.96 14.96 14.96 14.96 0.0M
2023-10-02 15.35 15.35 15.35 15.35 0.0M
2023-09-29 15.52 15.52 15.52 15.52 0.0M
2023-09-28 15.33 15.33 15.33 15.33 0.0M
2023-09-27 15.44 15.44 15.44 15.44 0.0M
2023-09-26 15.41 15.41 15.41 15.41 0.0M
2023-09-25 15.41 15.41 15.41 15.41 0.0M
2023-09-22 15.58 15.58 15.58 15.58 0.0M
2023-09-21 15.53 15.53 15.53 15.53 0.0M
2023-09-20 15.73 15.73 15.73 15.73 0.0M
2023-09-19 15.31 15.31 15.31 15.31 0.0M
2023-09-18 16.03 16.03 16.03 16.03 0.0M
2023-09-15 16.07 16.07 16.07 16.07 0.0M
2023-09-14 15.86 15.86 15.86 15.86 0.0M
2023-09-13 15.90 15.90 15.90 15.90 0.0M
2023-09-12 15.95 15.95 15.95 15.95 0.0M
2023-09-11 15.97 15.97 15.97 15.97 0.0M
2023-09-08 16.01 16.01 16.01 16.01 0.0M
2023-09-07 15.75 15.75 15.75 15.75 0.0M
2023-09-06 16.47 16.47 16.47 16.47 0.0M
2023-09-05 17.00 17.00 17.00 17.00 0.0M
2023-09-04 17.05 17.05 17.05 17.05 0.0M
2023-09-01 17.37 17.37 17.24 17.24 0.0M
2023-08-31 16.78 16.78 16.78 16.78 0.0M
2023-08-30 16.66 16.66 16.66 16.66 0.0M
2023-08-29 16.75 16.75 16.75 16.75 0.0M
2023-08-28 15.96 15.96 15.96 15.96 0.0M
2023-08-25 16.63 16.63 16.63 16.63 0.0M
2023-08-24 16.82 16.82 16.82 16.82 0.0M
2023-08-23 16.58 16.58 16.58 16.58 0.0M
2023-08-22 16.21 16.21 16.21 16.21 0.0M
2023-08-21 15.84 15.92 15.84 15.92 0.0M
2023-08-18 15.78 15.78 15.78 15.78 0.0M
2023-08-17 16.34 16.34 16.34 16.34 0.0M
2023-08-16 16.36 16.36 16.36 16.36 0.0M
2023-08-15 16.50 16.50 16.50 16.50 0.0M
2023-08-14 16.51 16.51 16.51 16.51 0.0M
2023-08-11 16.69 17.19 16.69 17.19 0.0M
2023-08-10 16.74 16.74 16.74 16.74 0.0M
2023-08-09 16.54 16.54 16.54 16.54 0.0M
2023-08-08 16.57 16.57 16.57 16.57 0.0M
2023-08-07 16.63 16.73 16.63 16.73 0.0M
2023-08-04 16.56 16.56 16.56 16.56 0.0M
2023-08-03 16.66 16.66 16.66 16.66 0.0M
2023-08-02 16.94 16.94 16.94 16.94 0.0M
2023-08-01 17.15 17.15 17.15 17.15 0.0M
2023-07-31 17.18 17.18 17.18 17.18 0.0M
2023-07-28 17.27 17.27 17.27 17.27 0.0M
2023-07-27 17.26 17.26 17.26 17.26 0.0M
2023-07-26 17.26 17.26 17.26 17.26 0.0M
2023-07-25 17.07 17.54 17.07 17.54 0.0M
2023-07-24 17.12 17.12 17.12 17.12 0.0M
2023-07-21 17.39 17.39 17.39 17.39 0.0M
2023-07-20 17.52 17.52 17.52 17.52 0.0M
2023-07-19 17.73 17.75 17.73 17.75 0.0M
2023-07-18 17.15 17.15 17.15 17.15 0.0M
2023-07-17 17.12 17.12 17.12 17.12 0.0M
2023-07-14 17.30 17.30 17.30 17.30 0.0M
2023-07-13 17.18 17.18 17.18 17.18 0.0M
2023-07-12 17.19 17.19 17.19 17.19 0.0M
2023-07-11 17.08 17.08 17.08 17.08 0.0M
2023-07-10 16.90 16.90 16.90 16.90 0.0M
2023-07-07 16.79 16.79 16.79 16.79 0.0M
2023-07-06 17.37 17.37 17.37 17.37 0.0M
2023-07-05 17.66 17.66 17.66 17.66 0.0M
2023-07-04 17.22 17.22 17.22 17.22 0.0M
2023-07-03 17.74 17.74 17.74 17.74 0.0M
2023-06-30 17.68 17.68 17.68 17.68 0.0M
2023-06-29 17.70 17.70 17.70 17.70 0.0M
2023-06-28 17.49 17.49 17.49 17.49 0.0M
2023-06-27 17.39 18.29 17.39 18.29 0.0M
2023-06-26 17.38 17.38 17.38 17.38 0.0M
2023-06-23 17.73 17.73 17.73 17.73 0.0M
2023-06-22 17.82 17.82 17.82 17.82 0.0M
2023-06-21 18.45 18.45 18.45 18.45 0.0M
2023-06-20 18.56 18.56 18.56 18.56 0.0M
2023-06-19 18.70 18.70 18.70 18.70 0.0M
2023-06-16 18.95 18.95 18.95 18.95 0.0M
2023-06-15 18.85 18.85 18.85 18.85 0.0M
2023-06-14 18.91 18.91 18.91 18.91 0.0M
2023-06-13 18.74 18.74 18.74 18.74 0.0M
2023-06-12 18.71 18.71 18.71 18.71 0.0M
2023-06-09 18.40 18.40 18.40 18.40 0.0M
2023-06-08 18.43 18.43 18.43 18.43 0.0M
2023-06-07 18.29 18.29 18.29 18.29 0.0M
2023-06-06 18.13 18.13 18.13 18.13 0.0M
2023-06-05 18.86 18.86 18.86 18.86 0.0M
2023-06-02 18.37 18.37 18.37 18.37 0.0M
2023-06-01 18.07 18.07 18.07 18.07 0.0M
2023-05-31 17.59 17.59 17.59 17.59 0.0M
2023-05-30 17.40 17.40 17.40 17.40 0.0M
2023-05-29 16.88 16.88 16.88 16.88 0.0M
2023-05-26 17.87 17.87 17.87 17.87 0.0M
2023-05-25 17.91 17.91 17.91 17.91 0.0M
2023-05-24 18.51 18.51 18.51 18.51 0.0M
2023-05-23 18.75 18.75 18.75 18.75 0.0M
2023-05-22 18.69 18.69 18.69 18.69 0.0M
2023-05-19 18.84 18.84 18.84 18.84 0.0M
2023-05-18 18.71 18.71 18.71 18.71 0.0M
2023-05-17 18.54 18.54 18.54 18.54 0.0M
2023-05-16 18.82 18.82 18.82 18.82 0.0M
2023-05-15 18.68 18.68 18.68 18.68 0.0M
2023-05-12 18.48 18.48 18.48 18.48 0.0M
2023-05-11 18.69 18.69 18.69 18.69 0.0M
2023-05-10 18.31 18.31 18.31 18.31 0.0M
2023-05-09 18.35 18.35 18.35 18.35 0.0M
2023-05-08 17.89 17.89 17.89 17.89 0.0M
2023-05-05 18.00 18.00 18.00 18.00 0.0M
2023-05-04 17.89 17.89 17.89 17.89 0.0M
2023-05-03 17.82 17.82 17.82 17.82 0.0M
2023-05-02 18.00 18.00 18.00 18.00 0.0M
2023-04-28 17.33 17.33 17.33 17.33 0.0M
2023-04-27 16.89 16.89 16.89 16.89 0.0M
2023-04-26 16.93 16.93 16.93 16.93 0.0M
2023-04-25 17.44 17.44 17.44 17.44 0.0M
2023-04-24 18.09 18.09 18.09 18.09 0.0M
2023-04-21 17.66 17.66 17.66 17.66 0.0M
2023-04-20 17.88 17.88 17.88 17.88 0.0M
2023-04-19 17.94 17.94 17.94 17.94 0.0M
2023-04-18 17.63 17.63 17.63 17.63 0.0M
2023-04-17 17.42 17.42 17.42 17.42 0.0M
2023-04-14 17.20 17.20 17.20 17.20 0.0M
2023-04-13 17.04 17.04 17.04 17.04 0.0M
2023-04-12 16.81 16.81 16.81 16.81 0.0M
2023-04-11 16.76 16.76 16.76 16.76 0.0M
2023-04-06 16.34 16.34 16.34 16.34 0.0M
2023-04-05 16.51 16.51 16.51 16.51 0.0M
2023-04-04 16.76 16.76 16.76 16.76 0.0M
2023-04-03 16.75 16.75 16.75 16.75 0.0M
2023-03-31 16.80 16.80 16.80 16.80 0.0M
2023-03-30 16.50 16.50 16.50 16.50 0.0M
2023-03-29 15.90 15.90 15.90 15.90 0.0M
2023-03-28 16.20 16.20 16.20 16.20 0.0M
2023-03-27 16.10 16.10 16.10 16.10 0.0M
2023-03-24 16.00 16.00 16.00 16.00 0.0M
2023-03-23 16.30 16.30 16.30 16.30 0.0M
2023-03-22 16.50 16.50 16.50 16.50 0.0M
2023-03-21 16.50 16.50 16.50 16.50 0.0M
2023-03-20 15.60 15.60 15.60 15.60 0.0M
2023-03-17 16.80 16.80 16.80 16.80 0.0M
2023-03-16 16.80 16.80 16.80 16.80 0.0M
2023-03-15 16.80 16.80 16.80 16.80 0.0M
2023-03-14 16.70 16.90 16.70 16.90 0.0M
2023-03-13 17.20 17.20 17.20 17.20 0.0M
2023-03-10 17.40 17.40 17.40 17.40 0.0M
2023-03-09 17.60 17.60 17.60 17.60 0.0M
2023-03-08 17.50 17.50 17.50 17.50 0.0M
2023-03-07 17.90 17.90 17.90 17.90 0.0M
2023-03-06 17.60 17.60 17.60 17.60 0.0M
2023-03-03 17.30 17.30 17.30 17.30 0.0M
2023-03-02 17.40 17.40 17.40 17.40 0.0M
2023-03-01 17.60 17.60 17.60 17.60 0.0M
2023-02-28 17.70 17.70 17.70 17.70 0.0M
2023-02-27 17.70 17.70 17.70 17.70 0.0M
2023-02-24 17.70 17.70 17.70 17.70 0.0M
2023-02-23 18.10 18.10 18.10 18.10 0.0M
2023-02-22 18.50 18.50 18.50 18.50 0.0M
2023-02-21 18.70 18.70 18.70 18.70 0.0M
2023-02-20 19.00 19.00 19.00 19.00 0.0M
2023-02-17 18.70 18.70 18.70 18.70 0.0M
2023-02-16 18.90 18.90 18.90 18.90 0.0M
2023-02-15 18.50 18.50 18.50 18.50 0.0M
2023-02-14 18.60 18.60 18.60 18.60 0.0M
2023-02-13 18.40 18.40 18.40 18.40 0.0M
2023-02-10 18.60 18.60 18.60 18.60 0.0M
2023-02-09 18.70 18.70 18.70 18.70 0.0M
2023-02-08 18.60 18.60 18.60 18.60 0.0M
2023-02-07 18.30 18.30 18.30 18.30 0.0M
2023-02-06 18.60 18.60 18.60 18.60 0.0M
2023-02-03 18.40 18.40 18.40 18.40 0.0M
2023-02-02 18.10 18.10 18.10 18.10 0.0M
2023-02-01 17.90 17.90 17.90 17.90 0.0M
2023-01-31 17.80 17.80 17.80 17.80 0.0M
2023-01-30 17.80 17.80 17.80 17.80 0.0M
2023-01-27 17.60 17.80 17.60 17.80 0.0M
2023-01-26 17.60 17.60 17.60 17.60 0.0M
2023-01-25 17.70 17.80 17.70 17.80 0.0M
2023-01-24 17.80 17.80 17.80 17.80 0.0M
2023-01-23 18.00 18.00 18.00 18.00 0.0M
2023-01-20 17.30 17.30 17.30 17.30 0.0M
2023-01-19 17.70 17.70 17.70 17.70 0.0M
2023-01-18 18.40 18.40 18.40 18.40 0.0M
2023-01-17 18.10 18.10 18.10 18.10 0.0M
2023-01-16 17.90 17.90 17.90 17.90 0.0M
2023-01-13 17.50 17.50 17.50 17.50 0.0M
2023-01-12 17.60 17.60 17.60 17.60 0.0M
2023-01-11 17.50 17.50 17.50 17.50 0.0M
2023-01-10 17.30 17.30 17.30 17.30 0.0M
2023-01-09 17.70 17.70 17.70 17.70 0.0M
2023-01-06 17.40 17.40 17.40 17.40 0.0M
2023-01-05 17.30 18.50 17.30 18.50 0.0M
2023-01-04 17.00 17.00 17.00 17.00 0.0M
2023-01-03 16.20 16.20 16.20 16.20 0.0M
2023-01-02 16.20 16.20 16.20 16.20 0.0M