Wetherspoon

JDW
🏛️ Deutschland →
7.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 10.71 10.71 10.71 10.71 0.0M
2021-12-29 10.74 10.74 10.74 10.74 0.0M
2021-12-23 10.42 10.42 10.42 10.42 0.0M
2021-12-22 9.96 9.96 9.96 9.96 0.0M
2021-12-21 9.68 10.56 9.68 10.56 0.0M
2021-12-14 9.17 9.17 9.17 9.17 0.0M
2021-12-13 9.88 9.88 9.85 9.85 0.0M
2021-12-10 9.95 9.95 9.95 9.95 0.0M
2021-12-09 9.92 9.92 9.92 9.92 0.0M
2021-12-08 10.25 10.25 10.25 10.25 0.0M
2021-12-07 10.40 10.40 10.40 10.40 0.0M
2021-12-01 9.81 9.81 9.81 9.81 0.0M
2021-11-30 9.98 9.98 9.98 9.98 0.0M
2021-11-29 10.29 10.29 10.29 10.29 0.0M
2021-11-26 9.94 9.94 9.94 9.94 0.0M
2021-11-25 10.61 10.61 10.61 10.61 0.0M
2021-11-24 10.55 10.55 10.55 10.55 0.0M
2021-11-23 10.43 10.43 10.43 10.43 0.0M
2021-11-22 10.63 10.63 10.63 10.63 0.0M
2021-11-19 10.71 10.71 10.71 10.71 0.0M
2021-11-18 10.73 10.73 10.73 10.73 0.0M
2021-11-17 10.61 10.61 10.61 10.61 0.0M
2021-11-16 10.79 10.79 10.79 10.79 0.0M
2021-11-15 10.65 10.65 10.65 10.65 0.0M
2021-11-12 10.83 10.83 10.83 10.83 0.0M
2021-11-11 10.98 10.98 10.98 10.98 0.0M
2021-11-10 11.32 11.32 11.32 11.32 0.0M
2021-11-09 11.64 11.64 11.64 11.64 0.0M
2021-11-08 11.63 11.63 11.63 11.63 0.0M
2021-11-05 11.19 11.19 11.19 11.19 0.0M
2021-11-04 11.10 11.10 11.10 11.10 0.0M
2021-11-03 11.33 11.33 11.33 11.33 0.0M
2021-11-02 11.78 11.78 11.78 11.78 0.0M
2021-11-01 11.86 11.86 11.86 11.86 0.0M
2021-10-29 11.92 11.92 11.92 11.92 0.0M
2021-10-28 12.01 12.01 12.01 12.01 0.0M
2021-10-27 11.36 11.36 11.36 11.36 0.0M
2021-10-26 10.95 10.95 10.95 10.95 0.0M
2021-10-25 10.95 10.95 10.95 10.95 0.0M
2021-10-22 11.04 11.04 11.04 11.04 0.0M
2021-10-21 11.00 11.00 11.00 11.00 0.0M
2021-10-20 11.00 11.00 11.00 11.00 0.0M
2021-10-19 10.98 10.98 10.98 10.98 0.0M
2021-10-18 10.97 10.97 10.97 10.97 0.0M
2021-10-15 11.07 11.07 11.07 11.07 0.0M
2021-10-14 10.93 10.93 10.93 10.93 0.0M
2021-10-13 10.72 10.72 10.72 10.72 0.0M
2021-10-12 10.86 10.86 10.86 10.86 0.0M
2021-10-11 10.93 10.93 10.93 10.93 0.0M
2021-10-08 11.20 11.20 11.20 11.20 0.0M
2021-10-07 11.19 11.19 11.19 11.19 0.0M
2021-10-06 11.52 12.11 11.35 12.11 0.0M
2021-10-05 11.60 11.60 11.60 11.60 0.0M
2021-10-04 12.27 12.61 11.75 11.75 0.0M
2021-10-01 11.32 11.32 11.32 11.32 0.0M
2021-09-30 11.86 11.86 11.86 11.86 0.0M
2021-09-29 11.93 11.93 11.93 11.93 0.0M
2021-09-28 12.27 12.27 12.27 12.27 0.0M
2021-09-27 12.70 12.70 12.70 12.70 0.0M
2021-09-24 12.31 12.31 12.31 12.31 0.0M
2021-09-23 12.07 12.07 12.07 12.07 0.0M
2021-09-22 12.37 12.86 12.37 12.86 0.0M
2021-09-21 12.34 12.34 12.34 12.34 0.0M
2021-09-20 12.14 12.14 12.14 12.14 0.0M
2021-09-17 12.11 12.11 12.11 12.11 0.0M
2021-09-16 11.73 12.37 11.73 12.37 0.0M
2021-09-15 12.04 12.19 12.04 12.19 0.0M
2021-09-14 12.28 12.28 12.28 12.28 0.0M
2021-09-13 12.19 12.19 12.19 12.19 0.0M
2021-09-10 12.24 12.24 12.24 12.24 0.0M
2021-09-09 11.99 11.99 11.99 11.99 0.0M
2021-09-08 12.24 12.24 12.24 12.24 0.0M
2021-09-07 12.48 12.48 12.48 12.48 0.0M
2021-09-06 12.49 12.49 12.49 12.49 0.0M
2021-09-03 12.82 12.82 12.62 12.62 0.0M
2021-09-02 12.80 12.80 12.80 12.80 0.0M
2021-09-01 12.90 12.90 12.90 12.90 0.0M
2021-08-31 12.77 12.77 12.77 12.77 0.0M
2021-08-27 12.78 12.78 12.78 12.78 0.0M
2021-08-26 12.87 12.87 12.87 12.87 0.0M
2021-08-25 13.01 13.01 13.01 13.01 0.0M
2021-08-24 12.76 13.60 12.76 13.60 0.0M
2021-08-23 12.90 12.90 12.90 12.90 0.0M
2021-08-20 12.74 12.74 12.74 12.74 0.0M
2021-08-19 12.96 12.96 12.96 12.96 0.0M
2021-08-18 12.95 12.95 12.95 12.95 0.0M
2021-08-17 13.02 13.02 13.02 13.02 0.0M
2021-08-16 13.08 13.08 13.08 13.08 0.0M
2021-08-13 13.13 13.13 13.13 13.13 0.0M
2021-08-12 13.33 13.33 13.33 13.33 0.0M
2021-08-11 13.13 13.13 13.13 13.13 0.0M
2021-08-10 13.37 13.37 13.37 13.37 0.0M
2021-08-09 13.02 13.02 13.02 13.02 0.0M
2021-08-06 13.27 13.27 13.27 13.27 0.0M
2021-08-05 12.85 12.85 12.85 12.85 0.0M
2021-08-04 13.21 13.21 13.21 13.21 0.0M
2021-08-03 13.20 13.20 13.20 13.20 0.0M
2021-08-02 13.33 13.33 13.33 13.33 0.0M
2021-07-30 13.26 13.26 13.26 13.26 0.0M
2021-07-29 13.40 13.40 13.40 13.40 0.0M
2021-07-28 13.77 13.77 13.77 13.77 0.0M
2021-07-27 13.18 13.18 13.18 13.18 0.0M
2021-07-26 12.86 12.86 12.86 12.86 0.0M
2021-07-23 12.91 13.60 12.91 13.60 0.0M
2021-07-22 12.99 12.99 12.99 12.99 0.0M
2021-07-21 12.28 12.28 12.28 12.28 0.0M
2021-07-20 11.97 11.97 11.97 11.97 0.0M
2021-07-19 11.94 11.94 11.94 11.94 0.0M
2021-07-16 12.55 12.55 12.55 12.55 0.0M
2021-07-15 12.41 12.41 12.41 12.41 0.0M
2021-07-14 12.46 12.46 12.46 12.46 0.0M
2021-07-13 12.79 12.79 12.60 12.60 0.0M
2021-07-12 13.90 13.90 13.90 13.90 0.0M
2021-07-09 13.43 13.43 13.43 13.43 0.0M
2021-07-08 13.87 13.87 13.87 13.87 0.0M
2021-07-07 14.29 14.29 14.29 14.29 0.0M
2021-07-06 14.63 14.63 14.63 14.63 0.0M
2021-07-05 14.46 14.46 14.46 14.46 0.0M
2021-07-02 14.03 14.03 14.03 14.03 0.0M
2021-07-01 13.83 13.83 13.83 13.83 0.0M
2021-06-30 13.53 13.53 13.53 13.53 0.0M
2021-06-29 13.78 13.78 13.78 13.78 0.0M
2021-06-28 13.67 14.40 13.67 14.40 0.0M
2021-06-25 13.86 13.86 13.86 13.86 0.0M
2021-06-24 14.29 14.29 14.29 14.29 0.0M
2021-06-23 14.26 14.26 14.26 14.26 0.0M
2021-06-22 13.94 13.94 13.94 13.94 0.0M
2021-06-21 13.53 13.53 13.53 13.53 0.0M
2021-06-18 14.00 14.00 14.00 14.00 0.0M
2021-06-17 14.13 14.13 14.13 14.13 0.0M
2021-06-16 14.23 14.23 14.23 14.23 0.0M
2021-06-15 14.18 14.18 14.18 14.18 0.0M
2021-06-14 14.71 14.71 14.30 14.30 0.0M
2021-06-11 14.71 14.71 14.71 14.71 0.0M
2021-06-10 15.03 15.03 15.03 15.03 0.0M
2021-06-09 15.25 15.25 15.25 15.25 0.0M
2021-06-08 15.15 15.15 15.15 15.15 0.0M
2021-06-07 15.24 15.24 15.24 15.24 0.0M
2021-06-04 15.18 15.18 15.18 15.18 0.0M
2021-06-03 15.23 15.23 15.23 15.23 0.0M
2021-06-02 15.45 16.07 15.45 16.07 0.0M
2021-06-01 15.20 15.20 15.20 15.20 0.0M
2021-05-31 15.08 15.08 15.08 15.08 0.0M
2021-05-28 15.35 15.35 15.35 15.35 0.0M
2021-05-25 16.11 16.11 16.11 16.11 0.0M
2021-05-21 15.14 15.14 15.14 15.14 0.0M
2021-05-20 14.88 14.88 14.88 14.88 0.0M
2021-05-19 15.24 15.24 15.24 15.24 0.0M
2021-05-18 15.20 15.20 15.20 15.20 0.0M
2021-05-17 15.58 15.58 15.58 15.58 0.0M
2021-05-14 15.14 15.14 15.14 15.14 0.0M
2021-05-13 15.35 15.35 15.35 15.35 0.0M
2021-05-12 15.49 15.49 15.49 15.49 0.0M
2021-05-11 15.49 15.49 15.49 15.49 0.0M
2021-05-10 15.70 15.70 15.70 15.70 0.0M
2021-05-07 15.22 15.22 15.22 15.22 0.0M
2021-05-06 15.12 15.12 15.01 15.01 0.0M
2021-05-05 15.43 15.43 15.43 15.43 0.0M
2021-05-04 15.23 15.23 15.23 15.23 0.0M
2021-05-03 15.11 15.11 15.11 15.11 0.0M
2021-04-30 15.22 15.22 15.22 15.22 0.0M
2021-04-29 15.42 15.42 15.42 15.42 0.0M
2021-04-28 15.53 15.53 15.53 15.53 0.0M
2021-04-27 15.70 15.70 15.70 15.70 0.0M
2021-04-26 15.66 15.66 15.66 15.66 0.0M
2021-04-23 15.58 15.58 15.58 15.58 0.0M
2021-04-22 15.61 15.61 15.61 15.61 0.0M
2021-04-21 15.21 15.21 15.21 15.21 0.0M
2021-04-20 15.47 15.47 15.47 15.47 0.0M
2021-04-13 15.60 15.60 15.60 15.60 0.0M
2021-04-12 15.99 16.68 15.81 16.48 0.0M
2021-04-09 15.92 15.92 15.92 15.92 0.0M
2021-04-08 15.93 15.93 15.93 15.93 0.0M
2021-04-07 16.13 16.13 16.13 16.13 0.0M
2021-04-06 16.47 17.00 16.47 17.00 0.0M
2021-04-01 15.80 15.80 15.80 15.80 0.0M
2021-03-31 15.90 15.90 15.90 15.90 0.0M
2021-03-30 15.60 15.60 15.60 15.60 0.0M
2021-03-29 15.40 15.40 15.40 15.40 0.0M
2021-03-26 15.40 15.40 15.40 15.40 0.0M
2021-03-25 15.50 15.90 15.50 15.90 0.0M
2021-03-24 14.80 14.80 14.80 14.80 0.0M
2021-03-23 15.00 15.00 15.00 15.00 0.0M
2021-03-22 14.50 14.50 14.50 14.50 0.0M
2021-03-19 15.00 15.70 15.00 15.70 0.0M
2021-03-18 16.00 16.00 16.00 16.00 0.0M
2021-03-17 16.10 16.10 16.10 16.10 0.0M
2021-03-16 16.00 16.00 16.00 16.00 0.0M
2021-03-15 15.80 15.80 15.80 15.80 0.0M
2021-03-12 15.40 15.40 15.40 15.40 0.0M
2021-03-11 15.20 15.20 15.20 15.20 0.0M
2021-03-10 14.80 14.80 14.80 14.80 0.0M
2021-03-09 14.80 14.80 14.80 14.80 0.0M
2021-03-08 14.60 14.60 14.60 14.60 0.0M
2021-03-05 14.60 15.20 14.60 15.20 0.0M
2021-03-03 14.40 14.40 14.40 14.40 0.0M
2021-03-02 14.70 14.70 14.70 14.70 0.0M
2021-03-01 14.40 15.20 14.40 15.20 0.0M
2021-02-26 14.20 14.20 14.20 14.20 0.0M
2021-02-25 15.60 15.60 15.00 15.00 0.0M
2021-02-24 14.80 14.80 14.80 14.80 0.0M
2021-02-22 14.20 14.20 14.20 14.20 0.0M
2021-02-19 14.10 14.10 14.10 14.10 0.0M
2021-02-18 14.30 14.30 14.30 14.30 0.0M
2021-02-17 14.50 14.50 14.50 14.50 0.0M
2021-02-16 15.10 15.10 14.50 14.90 0.0M
2021-02-15 14.20 14.20 14.20 14.20 0.0M
2021-02-12 13.50 13.50 13.50 13.50 0.0M
2021-02-11 13.70 13.70 13.70 13.70 0.0M
2021-02-08 14.30 14.80 14.30 14.80 0.0M
2021-02-05 14.20 15.40 14.20 15.30 0.0M
2021-02-04 14.30 14.30 14.30 14.30 0.0M
2021-02-03 14.00 14.00 14.00 14.00 0.0M
2021-02-02 13.40 13.40 13.40 13.40 0.0M
2021-02-01 12.90 12.90 12.90 12.90 0.0M
2021-01-29 12.60 12.60 12.60 12.60 0.0M
2021-01-28 12.90 12.90 12.90 12.90 0.0M
2021-01-27 13.10 13.10 13.10 13.10 0.0M
2021-01-26 13.10 13.10 13.10 13.10 0.0M
2021-01-25 13.30 13.30 13.30 13.30 0.0M
2021-01-22 13.60 13.60 13.60 13.60 0.0M
2021-01-21 13.90 14.40 13.90 14.40 0.0M
2021-01-20 13.80 13.80 13.80 13.80 0.0M
2021-01-19 12.50 13.50 12.50 13.50 0.0M
2021-01-18 12.40 12.40 12.40 12.40 0.0M
2021-01-15 12.40 12.40 12.40 12.40 0.0M
2021-01-14 12.50 12.50 12.50 12.50 0.0M
2021-01-13 12.50 12.50 12.50 12.50 0.0M
2021-01-12 12.20 12.20 12.20 12.20 0.0M
2021-01-11 12.18 12.18 12.18 12.18 0.0M
2021-01-08 11.92 11.92 11.92 11.92 0.0M
2021-01-07 11.62 11.62 11.62 11.62 0.0M
2021-01-06 11.87 11.87 11.87 11.87 0.0M
2021-01-05 11.42 12.11 11.42 12.11 0.0M
2021-01-04 12.50 12.50 11.80 11.80 0.0M