We Connect (ALWEC)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 6.18556701031 | 19.4 | 20.8 | 19.4 | 1757 | 20.00017077 | DE |
| 4 | 2 | 10.752688172 | 18.6 | 20.8 | 17.2 | 2325 | 18.90953722 | DE |
| 12 | 2.4 | 13.1868131868 | 18.2 | 20.8 | 17.2 | 1835 | 19.29497371 | DE |
| 26 | 5.4 | 35.5263157895 | 15.2 | 20.8 | 14.2 | 1514 | 18.17111569 | DE |
| 52 | 7.5 | 57.2519083969 | 13.1 | 20.8 | 11.1 | 1080 | 16.77386561 | DE |
| 156 | 2 | 10.752688172 | 18.6 | 20.8 | 11.1 | 860 | 16.80630437 | DE |
| 260 | 8.55 | 70.9543568465 | 12.05 | 24 | 7.8 | 1028 | 16.61952267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 20.6 | 0.6 | 3.00 | 20.2 | 20.6 | 19.9 | 1189 |
| 1720542600 | 20 | -0.2 | -0.99 | 20.2 | 20.8 | 20 | 3577 |
| 1720456200 | 20.2 | 0.6 | 3.06 | 19.6 | 20.2 | 19.6 | 3495 |
| 1720197000 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.5 | 1227 |
| 1720110600 | 19.6 | 0.1 | 0.51 | 19.4 | 19.6 | 19.4 | 358 |
| 1720024200 | 19.5 | 0.2 | 1.04 | 19.4 | 19.5 | 19.4 | 127 |
| 1719937800 | 19.3 | -0.3 | -1.53 | 19.6 | 19.6 | 19.3 | 594 |
| 1719851400 | 19.6 | 0.3 | 1.55 | 19.2 | 19.6 | 19.2 | 1785 |
| 1719592200 | 19.3 | -0.1 | -0.52 | 19.7 | 19.7 | 19.3 | 1298 |
| 1719505800 | 19.4 | -0.2 | -1.02 | 19.5 | 19.8 | 19.3 | 3702 |
| 1719419400 | 19.6 | -0.3 | -1.51 | 19.8 | 19.8 | 19.5 | 581 |
| 1719333000 | 19.9 | 0.6 | 3.11 | 19.1 | 19.9 | 19.1 | 2686 |
| 1719246600 | 19.3 | 0.7 | 3.76 | 19 | 19.3 | 18.8 | 2609 |
| 1718987400 | 18.6 | 0.1 | 0.54 | 18.8 | 19.4 | 18.6 | 6338 |
| 1718901000 | 18.5 | 0.9 | 5.11 | 17.7 | 19 | 17.3 | 6742 |
| 1718814600 | 17.6 | -0.4 | -2.22 | 18.5 | 18.6 | 17.5 | 1976 |
| 1718728200 | 18 | 0.4 | 2.27 | 17.7 | 18 | 17.5 | 1096 |
| 1718641800 | 17.6 | 0 | 0.00 | 17.3 | 17.9 | 17.3 | 1982 |
| 1718382600 | 17.6 | -0.7 | -3.83 | 18.3 | 18.3 | 17.2 | 4126 |
| 1718296200 | 18.3 | -0.2 | -1.08 | 18.6 | 18.8 | 18.3 | 1195 |
| 1718209800 | 18.5 | -0.1 | -0.54 | 18.6 | 18.9 | 18.3 | 1008 |
| 1718123400 | 18.6 | -0.2 | -1.06 | 18.9 | 18.9 | 18.4 | 2234 |
| 1718037000 | 18.8 | -0.4 | -2.08 | 18.8 | 18.8 | 18.8 | 583 |
| 1717777800 | 19.2 | -0.1 | -0.52 | 19.3 | 19.4 | 19.2 | 324 |
| 1717691400 | 19.3 | 0.2 | 1.05 | 19.2 | 19.6 | 19.2 | 2260 |
| 1717605000 | 19.1 | -0.2 | -1.04 | 19.4 | 19.4 | 19.1 | 1006 |
| 1717518600 | 19.3 | -0.3 | -1.53 | 19.8 | 19.8 | 19.3 | 1222 |
| 1717432200 | 19.6 | 0.4 | 2.08 | 19.3 | 19.6 | 19.3 | 105 |
| 1717173000 | 19.2 | -0.3 | -1.54 | 19.5 | 19.6 | 19.1 | 660 |
| 1717086600 | 19.5 | 0.2 | 1.04 | 19.3 | 19.5 | 19.1 | 867 |
| 1717000200 | 19.3 | -0.1 | -0.52 | 19.2 | 19.4 | 19.2 | 229 |
| 1716913800 | 19.4 | -0.1 | -0.51 | 19.4 | 19.5 | 19.2 | 713 |
| 1716827400 | 19.5 | -0.1 | -0.51 | 19.7 | 19.7 | 19.5 | 1524 |
| 1716568200 | 19.6 | -0.1 | -0.51 | 19.6 | 19.6 | 19.5 | 314 |
| 1716481800 | 19.7 | 0.1 | 0.51 | 19.7 | 19.7 | 19.6 | 1121 |
| 1716395400 | 19.6 | 0 | 0.00 | 19.6 | 19.8 | 19.6 | 878 |
| 1716309000 | 19.6 | -0.1 | -0.51 | 19.8 | 20 | 19.5 | 296 |
| 1716222600 | 19.7 | 0 | 0.00 | 20.2 | 20.2 | 19.7 | 663 |
| 1715963400 | 19.7 | -0.1 | -0.51 | 19.9 | 20 | 19.7 | 521 |
| 1715877000 | 19.8 | -0.4 | -1.98 | 20.2 | 20.2 | 19.8 | 78 |
| 1715790600 | 20.2 | 0.4 | 2.02 | 19.8 | 20.2 | 19.8 | 781 |
| 1715704200 | 19.8 | 0.1 | 0.51 | 19.7 | 20 | 19.2 | 2251 |
| 1715617800 | 19.7 | -0.1 | -0.51 | 19.7 | 19.7 | 19.5 | 1821 |
| 1715358600 | 19.8 | -0.6 | -2.94 | 20 | 20.4 | 19.8 | 1223 |
| 1715272200 | 20.4 | 0.8 | 4.08 | 19.8 | 20.6 | 19.6 | 3307 |
| 1715185800 | 19.6 | 0 | 0.00 | 19.3 | 19.6 | 19.3 | 1075 |
| 1715099400 | 19.6 | 0.1 | 0.51 | 19.5 | 19.7 | 19.4 | 1149 |
| 1715013000 | 19.5 | -0.3 | -1.52 | 19.6 | 19.6 | 19.4 | 1772 |
| 1714753800 | 19.8 | 0 | 0.00 | 20 | 20.2 | 19.7 | 1086 |
| 1714667400 | 19.8 | 0.1 | 0.51 | 19.6 | 19.9 | 19.6 | 1734 |
| 1714494600 | 19.7 | 0 | 0.00 | 19.6 | 19.7 | 19.4 | 2354 |
| 1714408200 | 19.7 | 0.2 | 1.03 | 19.5 | 19.7 | 19.5 | 460 |
| 1714149000 | 19.5 | 0 | 0.00 | 19.4 | 19.5 | 19.4 | 344 |
| 1714062600 | 19.5 | 0 | 0.00 | 19.6 | 19.9 | 19.4 | 1532 |
| 1713976200 | 19.5 | -0.1 | -0.51 | 19.6 | 19.8 | 19.4 | 803 |
| 1713889800 | 19.6 | 0.5 | 2.62 | 19 | 19.8 | 19 | 1618 |
| 1713803400 | 19.1 | -0.5 | -2.55 | 19 | 19.6 | 19 | 1327 |
| 1713544200 | 19.6 | -0.1 | -0.51 | 19.7 | 19.8 | 19.4 | 4194 |
| 1713457800 | 19.7 | 0.7 | 3.68 | 19.5 | 20.6 | 19.4 | 16004 |
| 1713371400 | 19 | 0.4 | 2.15 | 18.2 | 19 | 18.2 | 489 |
| 1713285000 | 18.6 | -0.4 | -2.11 | 19 | 19 | 18.2 | 1181 |
| 1713198600 | 19 | -0.2 | -1.04 | 19 | 19.1 | 19 | 1784 |
| 1712939400 | 19.2 | -0.1 | -0.52 | 19.6 | 19.6 | 19 | 3183 |
| 1712853000 | 19.3 | 0.1 | 0.52 | 19.6 | 19.6 | 19.3 | 636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
