Dowlais Group Plc (DWL)

DWL
🏛️ Vereinigtes Königreich →
80.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 80.70 80.70 79.32 79.32 1.5K
08:11 79.93 79.93 79.93 79.93 0.0K
08:17 79.52 79.52 79.52 79.52 40.3K
08:36 79.95 79.95 79.95 79.95 21.6K
08:43 80.40 80.40 80.40 80.40 9.8K
08:57 80.30 80.30 80.30 80.30 1.5K
08:59 80.41 80.41 80.41 80.41 4.4K
09:00 80.50 80.80 80.50 80.80 31.8K
09:03 80.75 80.75 80.75 80.75 0.8K
09:04 80.75 80.75 80.75 80.75 5.7K
09:06 80.75 80.75 80.75 80.75 0.3K
09:08 80.50 80.50 80.50 80.50 0.2K
09:11 80.57 80.57 80.57 80.57 0.1K
09:15 80.90 80.90 80.90 80.90 0.0K
09:28 80.67 80.67 80.67 80.67 3.7K
09:42 80.72 80.72 80.72 80.72 0.8K
10:00 80.50 80.50 80.50 80.50 2.9K
10:03 80.45 80.45 80.45 80.45 0.1K
10:05 80.50 80.50 80.50 80.50 6.3K
10:12 80.50 80.50 80.50 80.50 0.3K
10:23 80.53 80.53 80.53 80.53 2.0K
10:35 80.50 80.50 80.50 80.50 0.2K
10:45 80.45 80.45 80.35 80.35 7.3K
10:52 80.28 80.28 80.28 80.28 2.0K
10:53 80.20 80.20 80.20 80.20 0.7K
10:57 80.13 80.13 80.13 80.13 0.1K
10:58 80.11 80.11 80.11 80.11 1.2K
11:37 80.02 80.02 80.02 80.02 1.2K
11:45 79.85 79.85 79.85 79.85 0.4K
11:52 79.99 79.99 79.99 79.99 0.5K
12:00 79.85 79.85 79.80 79.80 6.8K
12:02 80.05 80.05 80.05 80.05 0.7K
12:09 79.94 79.94 79.94 79.94 1.1K
12:15 79.80 79.80 79.70 79.70 3.9K
12:17 79.80 79.80 79.80 79.80 4.8K
12:18 79.85 79.85 79.85 79.85 0.6K
12:29 79.85 79.85 79.85 79.85 5.0K
12:41 79.75 79.75 79.75 79.75 2.5K
12:44 79.59 79.59 79.59 79.59 16.5K
12:46 79.50 79.50 79.50 79.50 0.3K
12:47 79.60 79.85 79.60 79.85 11.5K
13:01 79.65 79.65 79.65 79.65 0.6K
13:32 79.68 79.68 79.68 79.68 0.4K
13:33 79.55 79.55 79.55 79.55 5.1K
13:35 79.55 79.55 79.55 79.55 0.0K
13:45 79.56 79.56 79.56 79.56 0.2K
14:00 79.60 79.65 79.60 79.65 2.0K
14:08 79.60 79.60 79.60 79.60 0.3K
14:10 79.55 79.55 79.55 79.55 7.3K
14:19 79.45 79.45 79.45 79.45 0.0K
14:21 79.60 79.60 79.60 79.60 1.0K
14:25 79.65 79.65 79.65 79.65 0.6K
14:26 80.00 80.00 79.80 79.80 76.9K
14:28 79.60 79.60 79.60 79.60 1.5K
14:31 79.70 79.75 79.70 79.75 4.2K
14:32 79.74 79.74 79.74 79.74 2.0K
14:34 79.73 79.73 79.73 79.73 0.9K
14:35 79.81 79.81 79.65 79.65 9.8K
14:36 79.65 79.65 79.65 79.65 1.2K
14:37 79.75 79.75 79.75 79.75 0.1K
14:38 79.68 79.68 79.68 79.68 1.5K
14:40 79.65 79.65 79.65 79.65 1.5K
14:41 79.60 79.70 79.60 79.70 3.2K
14:42 79.70 79.70 79.70 79.70 25.3K
14:45 79.75 79.75 79.55 79.55 0.7K
14:47 79.80 79.80 79.80 79.80 0.2K
14:48 79.95 79.95 79.95 79.95 21.1K
14:50 79.95 80.05 79.85 80.05 24.8K
14:51 80.05 80.15 80.00 80.00 8.3K
14:52 80.20 80.20 80.20 80.20 278.3K
14:53 80.45 80.45 80.45 80.45 3.8K
14:54 80.30 80.30 80.30 80.30 1.6K
14:56 80.30 80.35 80.30 80.35 9.5K
14:57 80.35 80.35 80.35 80.35 0.5K
15:00 80.35 80.35 80.35 80.35 2.0K
15:01 80.40 80.40 80.40 80.40 0.9K
15:02 80.45 80.45 80.45 80.45 4.9K
15:04 80.45 80.45 80.40 80.40 0.2K
15:06 80.37 80.37 80.37 80.37 20.0K
15:07 80.33 80.33 80.33 80.33 0.6K
15:08 80.45 80.45 80.45 80.45 1.6K
15:09 80.55 80.55 80.55 80.55 2.4K
15:10 80.55 80.55 80.55 80.55 0.8K
15:13 80.60 80.60 80.60 80.60 1.1K
15:14 80.65 80.65 80.65 80.65 9.9K
15:15 80.80 80.95 80.80 80.95 19.4K
15:17 80.90 80.90 80.79 80.80 8.3K
15:19 80.75 80.75 80.75 80.75 1.6K
15:20 80.80 80.80 80.65 80.80 5.8K
15:21 80.85 80.85 80.85 80.85 3.6K
15:22 80.73 80.75 80.73 80.75 24.4K
15:23 80.80 80.80 80.80 80.80 0.8K
15:29 80.70 80.70 80.70 80.70 2.1K
15:31 80.70 80.70 80.70 80.70 1.7K
15:33 80.70 80.71 80.70 80.71 2.4K
15:35 80.70 80.70 80.70 80.70 0.2K
15:37 80.70 80.70 80.70 80.70 0.2K
15:38 80.70 80.70 80.70 80.70 7.6K
15:41 80.80 80.85 80.80 80.85 4.4K
15:43 80.81 80.81 80.81 80.81 0.6K
15:49 80.85 80.85 80.85 80.85 0.8K
15:56 80.90 80.90 80.90 80.90 2.1K
15:58 81.00 81.00 81.00 81.00 15.0K
16:01 81.05 81.05 80.95 80.95 6.0K
16:02 80.90 80.90 80.90 80.90 1.1K
16:03 80.85 80.85 80.85 80.85 0.1K
16:04 80.90 80.90 80.90 80.90 1.2K
16:05 80.80 80.80 80.72 80.72 3.9K
16:06 80.90 80.90 80.90 80.90 3.5K
16:08 80.85 80.85 80.85 80.85 1.2K
16:09 80.80 80.80 80.80 80.80 1.3K
16:10 80.75 80.75 80.69 80.69 2.8K
16:11 80.80 80.80 80.80 80.80 1.1K
16:12 80.75 80.75 80.75 80.75 0.5K
16:14 80.65 80.65 80.65 80.65 0.1K
16:16 80.75 80.75 80.75 80.75 4.0K
16:18 80.75 80.75 80.75 80.75 10.4K
16:19 80.70 80.70 80.70 80.70 0.7K
16:20 80.60 80.60 80.60 80.60 1.4K
16:21 80.60 80.60 80.60 80.60 0.7K
16:22 80.60 80.60 80.60 80.60 0.7K
16:23 80.60 80.60 80.60 80.60 0.6K
16:24 80.55 80.55 80.55 80.55 1.5K
16:26 80.52 80.52 80.40 80.40 5.1K
16:27 80.30 80.40 80.30 80.40 15.4K
16:29 80.32 80.35 80.30 80.35 1.2K
16:35 80.50 80.50 80.50 80.50 441.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 81.45 81.45 80.00 80.55 1.0M
2025-09-25 80.70 81.00 79.45 80.50 1.3M
2025-09-24 80.20 80.70 78.70 79.85 2.6M
2025-09-23 80.05 81.05 79.75 79.75 1.3M
2025-09-22 82.85 82.85 80.00 80.00 1.0M
2025-09-19 83.85 83.85 81.00 82.05 4.0M
2025-09-18 81.40 82.70 80.60 81.90 1.7M
2025-09-17 80.40 81.60 80.40 81.50 0.8M
2025-09-16 79.70 80.80 79.70 80.20 2.7M
2025-09-15 79.90 79.90 78.30 79.35 1.2M
2025-09-12 80.00 80.35 79.00 79.50 2.0M
2025-09-11 79.75 80.50 78.60 80.00 3.1M
2025-09-10 80.60 80.60 79.00 79.50 4.1M
2025-09-09 80.00 80.55 78.75 79.60 5.1M
2025-09-08 80.25 80.40 79.45 80.00 2.3M
2025-09-05 79.00 80.25 78.90 79.20 1.4M
2025-09-04 78.00 80.10 78.00 80.05 1.6M
2025-09-03 79.25 79.50 78.00 79.00 2.3M
2025-09-02 78.80 80.15 76.65 78.85 3.7M
2025-09-01 77.85 78.15 76.90 77.50 0.5M
2025-08-29 77.35 79.30 77.35 77.85 1.3M
2025-08-28 79.25 80.15 79.00 79.00 2.0M
2025-08-27 78.75 79.30 76.95 79.10 1.6M
2025-08-26 77.15 78.85 76.55 78.55 4.7M
2025-08-22 77.50 79.40 76.80 78.70 1.4M
2025-08-21 77.90 77.90 75.65 76.50 0.9M
2025-08-20 77.50 77.50 75.05 76.20 2.4M
2025-08-19 74.95 77.50 74.95 76.20 2.5M
2025-08-18 77.35 77.45 75.50 76.80 2.2M
2025-08-15 77.60 78.35 76.80 77.15 3.4M
2025-08-14 77.55 78.25 76.90 77.50 3.5M
2025-08-13 78.35 78.65 77.20 77.90 2.0M
2025-08-12 75.85 79.55 75.75 77.40 4.7M
2025-08-11 76.65 76.65 73.60 75.50 4.3M
2025-08-08 70.90 76.05 70.45 74.90 6.1M
2025-08-07 71.90 71.90 70.45 70.85 2.8M
2025-08-06 69.70 71.00 69.70 70.65 11.5M
2025-08-05 71.00 71.00 68.05 68.05 5.5M
2025-08-04 69.95 70.55 69.60 70.15 1.0M
2025-08-01 71.85 71.85 69.50 70.00 1.3M
2025-07-31 69.95 70.30 69.10 70.30 2.2M
2025-07-30 70.55 71.85 70.30 70.30 1.0M
2025-07-29 73.00 73.25 71.75 72.00 16.4M
2025-07-28 72.35 73.45 72.35 72.45 2.7M
2025-07-25 71.25 72.70 71.25 72.35 19.5M
2025-07-24 72.25 72.65 71.30 71.90 5.6M
2025-07-23 72.95 73.00 71.50 72.10 7.3M
2025-07-22 71.70 72.55 71.05 71.25 8.4M
2025-07-21 72.50 72.50 71.10 72.50 3.2M
2025-07-18 74.00 74.00 71.65 71.75 1.6M
2025-07-17 70.80 74.25 70.80 72.50 7.6M
2025-07-16 71.45 72.90 70.90 72.35 2.3M
2025-07-15 73.00 73.00 71.50 71.75 46.3M
2025-07-14 67.25 72.25 67.25 71.30 5.5M
2025-07-11 71.15 71.15 68.70 68.75 6.9M
2025-07-10 69.00 69.60 68.35 69.60 5.9M
2025-07-09 67.25 68.80 67.25 68.80 5.9M
2025-07-08 68.00 69.05 67.30 68.30 13.4M
2025-07-07 67.85 69.20 67.70 68.65 2.5M
2025-07-04 69.50 69.50 68.05 68.10 0.7M
2025-07-03 69.00 70.30 68.40 68.90 6.3M
2025-07-02 67.00 69.15 67.00 69.15 2.9M
2025-07-01 68.20 68.20 65.70 67.50 14.4M
2025-06-30 69.00 69.00 65.80 66.60 2.7M
2025-06-27 67.65 68.05 67.40 67.40 4.1M
2025-06-26 68.45 68.45 66.90 67.45 16.0M
2025-06-25 66.00 67.25 66.00 66.85 1.9M
2025-06-24 67.15 67.85 66.50 66.90 2.1M
2025-06-23 66.15 66.50 65.00 65.75 3.2M
2025-06-20 66.20 67.25 66.05 66.70 12.4M
2025-06-19 68.60 68.60 65.60 66.10 1.2M
2025-06-18 67.30 67.60 65.85 67.00 4.6M
2025-06-17 67.50 67.50 66.75 67.00 6.0M
2025-06-16 67.50 67.60 66.05 67.30 7.2M
2025-06-13 67.00 67.40 66.05 66.80 1.8M
2025-06-12 66.50 67.80 66.40 67.00 10.6M
2025-06-11 67.20 68.25 66.40 68.00 11.5M
2025-06-10 66.70 67.25 66.45 67.05 4.8M
2025-06-09 66.50 67.20 66.10 67.00 4.5M
2025-06-06 67.00 67.30 65.80 66.70 8.2M
2025-06-05 65.20 67.05 65.00 66.00 16.0M
2025-06-04 67.80 67.80 65.45 66.00 3.6M
2025-06-03 66.90 66.90 65.30 66.50 2.5M
2025-06-02 65.65 67.50 65.65 66.55 1.1M
2025-05-30 66.35 67.05 65.85 66.55 5.0M
2025-05-29 67.15 67.80 65.15 66.35 7.4M
2025-05-28 65.35 67.00 65.35 66.55 0.8M
2025-05-27 66.05 67.05 66.00 66.70 0.9M
2025-05-23 67.00 67.15 63.70 65.95 1.5M
2025-05-22 67.10 67.55 65.50 67.25 2.3M
2025-05-21 66.10 67.55 66.10 67.55 1.4M
2025-05-20 65.80 68.25 65.80 67.75 0.6M
2025-05-19 68.75 69.00 66.00 67.35 15.2M
2025-05-16 68.85 68.85 66.35 67.40 1.0M
2025-05-15 66.75 67.75 66.50 67.25 1.9M
2025-05-14 69.15 69.15 67.00 67.50 20.2M
2025-05-13 64.10 67.90 64.10 67.55 4.7M
2025-05-12 66.00 66.80 65.10 65.40 2.0M
2025-05-09 63.00 65.00 63.00 65.00 5.0M
2025-05-08 63.00 64.95 62.65 64.20 4.7M
2025-05-07 62.00 63.15 61.70 62.50 7.6M
2025-05-06 62.00 63.00 61.50 62.15 17.3M
2025-05-02 59.00 63.00 57.50 61.70 6.0M
2025-05-01 57.55 59.20 57.40 58.90 2.3M
2025-04-30 55.95 58.05 55.95 57.75 2.8M
2025-04-29 57.30 58.50 56.50 57.15 3.6M
2025-04-28 56.05 58.20 56.00 57.50 4.8M
2025-04-25 54.40 56.65 53.80 56.05 2.6M
2025-04-24 52.35 53.85 52.05 53.60 15.2M
2025-04-23 51.20 53.90 50.25 52.40 3.4M
2025-04-22 51.40 51.60 50.15 50.65 10.7M
2025-04-17 53.00 53.00 51.30 51.40 2.2M
2025-04-16 53.95 54.75 53.25 54.70 3.1M
2025-04-15 54.30 55.50 53.90 54.35 2.1M
2025-04-14 53.00 54.65 52.50 54.05 2.4M
2025-04-11 53.35 53.35 50.95 51.80 1.7M
2025-04-10 54.30 56.30 52.95 53.25 1.8M
2025-04-09 49.58 51.50 48.32 50.60 3.6M
2025-04-08 52.55 53.55 50.75 51.40 3.7M
2025-04-07 51.90 53.40 46.98 51.30 7.1M
2025-04-04 57.50 57.60 50.65 53.20 4.7M
2025-04-03 59.75 61.00 58.05 58.30 1.7M
2025-04-02 61.25 61.40 59.30 60.70 3.7M
2025-04-01 61.75 61.75 60.05 60.85 5.5M
2025-03-31 61.75 62.40 60.40 60.45 2.5M
2025-03-28 63.00 64.30 63.00 63.20 1.0M
2025-03-27 64.00 66.45 63.00 64.15 1.5M
2025-03-26 66.85 66.85 64.75 65.00 15.6M
2025-03-25 64.20 65.85 64.20 65.30 4.0M
2025-03-24 65.00 65.05 64.25 64.60 1.9M
2025-03-21 64.65 65.95 64.05 65.00 5.7M
2025-03-20 65.30 65.70 64.25 65.00 2.8M
2025-03-19 65.05 66.85 64.50 65.30 10.9M
2025-03-18 64.85 66.00 64.85 65.50 3.6M
2025-03-17 66.00 66.00 64.25 64.70 3.8M
2025-03-14 66.00 67.10 65.00 65.85 2.7M
2025-03-13 66.20 66.40 64.60 65.50 2.8M
2025-03-12 66.00 67.05 65.95 65.95 0.9M
2025-03-11 66.00 67.25 66.00 66.35 1.7M
2025-03-10 68.35 68.35 65.90 66.15 4.9M
2025-03-07 67.25 69.35 66.20 68.05 4.9M
2025-03-06 67.65 69.85 67.65 68.75 1.8M
2025-03-05 67.50 70.15 66.15 69.30 4.7M
2025-03-04 69.20 69.25 65.65 65.90 13.6M
2025-03-03 71.15 71.15 69.00 70.45 4.3M
2025-02-28 71.15 71.15 69.50 69.50 8.6M
2025-02-27 74.05 74.05 70.60 71.10 3.9M
2025-02-26 72.45 73.50 71.30 72.30 9.4M
2025-02-25 70.00 72.75 69.85 72.45 26.3M
2025-02-24 73.95 73.95 71.35 71.40 1.7M
2025-02-21 72.60 73.45 72.00 72.50 15.3M
2025-02-20 72.50 75.05 72.50 72.70 4.2M
2025-02-19 72.55 73.40 71.45 72.50 8.1M
2025-02-18 69.40 72.55 67.80 72.55 3.8M
2025-02-17 70.45 70.45 68.50 68.50 3.2M
2025-02-14 67.75 71.70 67.55 69.50 4.9M
2025-02-13 67.00 68.90 64.85 67.30 3.4M
2025-02-12 69.30 69.30 66.95 66.95 19.9M
2025-02-11 69.85 70.95 66.90 67.80 32.9M
2025-02-10 72.25 72.25 69.70 69.85 1.8M
2025-02-07 72.40 72.40 70.55 70.55 1.4M
2025-02-06 68.80 71.15 68.15 71.00 6.9M
2025-02-05 69.00 69.60 68.50 68.75 6.6M
2025-02-04 68.45 69.50 67.00 69.30 15.6M
2025-02-03 69.95 70.25 68.25 68.90 19.0M
2025-01-31 72.10 73.40 71.35 72.00 10.5M
2025-01-30 73.55 74.00 70.90 72.00 23.9M
2025-01-29 75.15 77.25 71.40 73.50 30.5M
2025-01-28 68.55 69.20 67.55 68.35 2.1M
2025-01-27 69.65 69.65 67.10 67.70 2.9M
2025-01-24 70.00 70.70 68.10 68.10 3.3M
2025-01-23 67.95 68.95 67.55 68.35 2.6M
2025-01-22 68.45 69.25 67.70 67.75 3.1M
2025-01-21 66.30 68.30 66.30 67.90 1.3M
2025-01-20 67.15 68.75 66.40 67.30 1.8M
2025-01-17 67.95 69.45 67.80 68.05 3.3M
2025-01-16 68.00 68.00 66.55 67.50 1.7M
2025-01-15 67.00 68.05 66.50 67.45 2.1M
2025-01-14 66.30 67.15 64.95 66.00 2.9M
2025-01-13 64.20 65.30 63.25 64.85 2.5M
2025-01-10 65.10 66.20 63.10 64.40 4.9M
2025-01-09 65.00 66.80 63.90 66.35 2.8M
2025-01-08 68.30 68.30 65.45 65.65 3.7M
2025-01-07 65.95 68.10 65.05 67.05 3.4M
2025-01-06 64.75 69.45 64.75 67.45 2.7M
2025-01-03 65.10 66.70 65.10 66.05 1.3M
2025-01-02 66.85 67.60 66.25 66.65 4.0M