Wedia (ALWED)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 30.4 | 31 | 30.4 | 414 | 30.45369387 | DE |
| 4 | 0.2 | 0.662251655629 | 30.2 | 33.4 | 29.2 | 1345 | 30.95451131 | DE |
| 12 | 7.6 | 33.3333333333 | 22.8 | 33.4 | 22.4 | 681 | 30.19639731 | DE |
| 26 | 8 | 35.7142857143 | 22.4 | 33.4 | 22 | 541 | 28.13158089 | DE |
| 52 | 3.2 | 11.7647058824 | 27.2 | 33.4 | 18.6 | 347 | 27.20781801 | DE |
| 156 | -9.2 | -23.2323232323 | 39.6 | 50.2 | 18.6 | 379 | 35.00129242 | DE |
| 260 | 3.6 | 13.4328358209 | 26.8 | 50.2 | 15.5 | 654 | 28.86732627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 30.4 | -0.6 | -1.94 | 30.4 | 30.4 | 30.4 | 4 |
| 1721665800 | 31 | 0.4 | 1.31 | 30.6 | 31 | 30.6 | 28 |
| 1721406600 | 30.6 | 0.2 | 0.66 | 30.4 | 30.6 | 30.4 | 124 |
| 1721320200 | 30.4 | -0.4 | -1.30 | 30.4 | 30.6 | 30.4 | 1279 |
| 1721233800 | 30.8 | 0.4 | 1.32 | 31 | 31 | 30.4 | 174 |
| 1721147400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 466 |
| 1721061000 | 30.4 | -0.6 | -1.94 | 30.2 | 30.8 | 30.2 | 2319 |
| 1720801800 | 31 | -1.8 | -5.49 | 32 | 32 | 29.2 | 9052 |
| 1720715400 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1720629000 | 32.799999 | 0.4 | 1.23 | 32.4 | 32.799999 | 32.4 | 507 |
| 1720542600 | 32.4 | -0.2 | -0.61 | 32 | 32.4 | 31.6 | 1721 |
| 1720456200 | 32.6 | 0.6 | 1.88 | 32.2 | 33.4 | 32 | 1787 |
| 1720197000 | 32 | 1 | 3.23 | 31 | 33.4 | 30.4 | 921 |
| 1720110600 | 31 | 0.8 | 2.65 | 30.4 | 31 | 30.2 | 380 |
| 1720024200 | 30.2 | -1 | -3.21 | 31 | 31 | 30.2 | 410 |
| 1719937800 | 31.2 | 0.8 | 2.63 | 30.4 | 31.8 | 30 | 920 |
| 1719851400 | 30.4 | 1.2 | 4.11 | 29.8 | 32 | 29.8 | 998 |
| 1719592200 | 29.2 | -0.8 | -2.67 | 29.8 | 30 | 29.2 | 1423 |
| 1719505800 | 30 | 0 | 0.00 | 30 | 30 | 29.4 | 983 |
| 1719419400 | 30 | -0.8 | -2.60 | 30.8 | 31.4 | 29.8 | 1302 |
| 1719333000 | 30.8 | 1 | 3.36 | 30.2 | 32.6 | 30 | 764 |
| 1719246600 | 29.8 | -0.6 | -1.97 | 30.2 | 30.2 | 29.4 | 502 |
| 1718987400 | 30.4 | 0.4 | 1.33 | 30.2 | 31.4 | 30.2 | 252 |
| 1718901000 | 30 | -0.6 | -1.96 | 30 | 31 | 29.8 | 771 |
| 1718814600 | 30.6 | 0 | 0.00 | 30.2 | 30.6 | 30.2 | 151 |
| 1718728200 | 30.6 | 1.2 | 4.08 | 29.4 | 30.6 | 29 | 6167 |
| 1718641800 | 29.4 | -0.4 | -1.34 | 29.4 | 29.4 | 29 | 319 |
| 1718382600 | 29.8 | -0.6 | -1.97 | 30 | 30.2 | 29.8 | 406 |
| 1718296200 | 30.4 | 2.2 | 7.80 | 29.6 | 30.4 | 29 | 674 |
| 1718209800 | 28.2 | 1.6 | 6.02 | 26.8 | 28.2 | 26.2 | 399 |
| 1718123400 | 26.6 | 0 | 0.00 | 26.4 | 26.6 | 26.4 | 1400 |
| 1718037000 | 26.6 | 0.6 | 2.31 | 26.6 | 26.6 | 26.6 | 132 |
| 1717777800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 1 |
| 1717691400 | 26 | 0 | 0.00 | 26.2 | 26.2 | 26 | 21 |
| 1717605000 | 26 | 0 | 0.00 | 26 | 27 | 26 | 91 |
| 1717518600 | 26 | 0.2 | 0.78 | 26 | 26 | 26 | 1 |
| 1717432200 | 25.8 | -1 | -3.73 | 25.8 | 26.6 | 25.8 | 313 |
| 1717173000 | 26.8 | 0.8 | 3.08 | 25.8 | 26.8 | 25.8 | 456 |
| 1717086600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 69 |
| 1717000200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 21 |
| 1716913800 | 26 | 1.2 | 4.84 | 25.2 | 26 | 25.2 | 142 |
| 1716827400 | 24.8 | 0.6 | 2.48 | 24.4 | 24.8 | 24.4 | 236 |
| 1716568200 | 24.2 | -0.2 | -0.82 | 24.2 | 24.2 | 24.2 | 1 |
| 1716481800 | 24.4 | 0.8 | 3.39 | 24.4 | 24.4 | 24.4 | 221 |
| 1716395400 | 23.6 | -0.2 | -0.84 | 23.8 | 23.8 | 23.6 | 22 |
| 1716309000 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 1 |
| 1716222600 | 23.6 | 0.2 | 0.85 | 24.4 | 24.4 | 23.6 | 525 |
| 1715963400 | 23.4 | 0.2 | 0.86 | 23.4 | 23.4 | 23.4 | 1 |
| 1715877000 | 23.2 | -0.4 | -1.69 | 23.4 | 23.4 | 23.2 | 11 |
| 1715790600 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 1 |
| 1715704200 | 23.6 | -0.2 | -0.84 | 23.6 | 23.6 | 23.6 | 101 |
| 1715617800 | 23.8 | 0.2 | 0.85 | 22.8 | 23.8 | 22.8 | 177 |
| 1715358600 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.6 | 1 |
| 1715272200 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 2 |
| 1715185800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 1 |
| 1715099400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 1 |
| 1715013000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 1 |
| 1714753800 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 1 |
| 1714667400 | 23.6 | 0.8 | 3.51 | 23.6 | 23.6 | 23.6 | 281 |
| 1714494600 | 22.8 | -0.2 | -0.87 | 22.8 | 22.8 | 22.4 | 95 |
| 1714408200 | 23 | -0.6 | -2.54 | 23.8 | 23.8 | 23 | 46 |
| 1714149000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 1 |
| 1714062600 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 1 |
| 1713976200 | 23.6 | -0.2 | -0.84 | 23.6 | 23.6 | 23.6 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
