Witbe (ALWIT)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.67857142857 | 3.36 | 3.59 | 3.33 | 2316 | 3.49229648 | DE |
| 4 | 0.37 | 12.012987013 | 3.08 | 3.59 | 3.08 | 2359 | 3.34844774 | DE |
| 12 | -0.24 | -6.50406504065 | 3.69 | 3.8 | 3.03 | 2481 | 3.38692918 | DE |
| 26 | -0.78 | -18.4397163121 | 4.23 | 4.37 | 3.03 | 3057 | 3.70971851 | DE |
| 52 | -3.49 | -50.288184438 | 6.94 | 7.1 | 3.03 | 3901 | 4.39019275 | DE |
| 156 | -3.24 | -48.4304932735 | 6.69 | 9.77 | 3.03 | 4671 | 6.57291589 | DE |
| 260 | -1.15 | -25 | 4.6 | 12.35 | 1.68 | 11846 | 5.91184328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 3.45 | -0.12 | -3.36 | 3.56 | 3.56 | 3.4 | 1615 |
| 1721838600 | 3.57 | 0.13 | 3.78 | 3.44 | 3.59 | 3.44 | 4567 |
| 1721752200 | 3.44 | 0.02 | 0.58 | 3.42 | 3.48 | 3.41 | 2231 |
| 1721665800 | 3.42 | 0.06 | 1.79 | 3.33 | 3.42 | 3.33 | 1463 |
| 1721406600 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721320200 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.34 | 1001 |
| 1721233800 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 115 |
| 1721147400 | 3.36 | -0.01 | -0.30 | 3.37 | 3.4 | 3.36 | 925 |
| 1721061000 | 3.37 | -0.09 | -2.60 | 3.46 | 3.47 | 3.29 | 3654 |
| 1720801800 | 3.46 | 0.02 | 0.58 | 3.45 | 3.46 | 3.44 | 331 |
| 1720715400 | 3.44 | 0.07 | 2.08 | 3.38 | 3.45 | 3.38 | 3910 |
| 1720629000 | 3.37 | 0.03 | 0.90 | 3.34 | 3.37 | 3.34 | 1108 |
| 1720542600 | 3.34 | -0.04 | -1.18 | 3.37 | 3.37 | 3.34 | 927 |
| 1720456200 | 3.38 | -0.02 | -0.59 | 3.4 | 3.42 | 3.38 | 3079 |
| 1720197000 | 3.4 | 0.04 | 1.19 | 3.39 | 3.4 | 3.33 | 1349 |
| 1720110600 | 3.36 | 0.08 | 2.44 | 3.2799999 | 3.48 | 3.2799999 | 8734 |
| 1720024200 | 3.2799999 | 0.15 | 4.79 | 3.14 | 3.2799999 | 3.14 | 2695 |
| 1719937800 | 3.13 | -0.02 | -0.63 | 3.15 | 3.18 | 3.13 | 1954 |
| 1719851400 | 3.15 | 0.04 | 1.29 | 3.11 | 3.16 | 3.09 | 3155 |
| 1719592200 | 3.11 | 0.02 | 0.65 | 3.13 | 3.16 | 3.09 | 3491 |
| 1719505800 | 3.09 | 0.01 | 0.32 | 3.08 | 3.09 | 3.08 | 123 |
| 1719419400 | 3.08 | 0.03 | 0.98 | 3.05 | 3.08 | 3.0299999 | 2240 |
| 1719333000 | 3.05 | -0.02 | -0.65 | 3.07 | 3.07 | 3.0299999 | 2299 |
| 1719246600 | 3.07 | -0.02 | -0.65 | 3.09 | 3.1 | 3.07 | 2860 |
| 1718987400 | 3.09 | -0.01 | -0.32 | 3.1 | 3.14 | 3.07 | 2097 |
| 1718901000 | 3.1 | -0.09 | -2.82 | 3.19 | 3.2 | 3.1 | 1896 |
| 1718814600 | 3.19 | 0.07 | 2.24 | 3.12 | 3.19 | 3.12 | 2858 |
| 1718728200 | 3.12 | -0.02 | -0.64 | 3.18 | 3.18 | 3.1 | 2523 |
| 1718641800 | 3.14 | -0.01 | -0.32 | 3.15 | 3.18 | 3.13 | 2055 |
| 1718382600 | 3.15 | -0.23 | -6.80 | 3.38 | 3.38 | 3.06 | 5574 |
| 1718296200 | 3.38 | -0.08 | -2.31 | 3.46 | 3.47 | 3.38 | 2316 |
| 1718209800 | 3.46 | -0.01 | -0.29 | 3.47 | 3.47 | 3.43 | 1738 |
| 1718123400 | 3.47 | -0.07 | -1.98 | 3.53 | 3.53 | 3.47 | 1141 |
| 1718037000 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1717777800 | 3.54 | 0.05 | 1.43 | 3.45 | 3.54 | 3.45 | 2807 |
| 1717691400 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 116 |
| 1717605000 | 3.49 | -0.01 | -0.29 | 3.51 | 3.51 | 3.49 | 496 |
| 1717518600 | 3.5 | -0.01 | -0.28 | 3.51 | 3.53 | 3.5 | 2345 |
| 1717432200 | 3.51 | -0.01 | -0.28 | 3.52 | 3.52 | 3.5 | 429 |
| 1717173000 | 3.52 | 0.05 | 1.44 | 3.47 | 3.52 | 3.46 | 1071 |
| 1717086600 | 3.47 | -0.04 | -1.14 | 3.5 | 3.57 | 3.47 | 3178 |
| 1717000200 | 3.51 | 0.03 | 0.86 | 3.5 | 3.53 | 3.5 | 1072 |
| 1716913800 | 3.48 | 0 | 0.00 | 3.48 | 3.5 | 3.47 | 1557 |
| 1716827400 | 3.48 | 0 | 0.00 | 3.49 | 3.51 | 3.47 | 2280 |
| 1716568200 | 3.48 | 0.01 | 0.29 | 3.47 | 3.5 | 3.47 | 573 |
| 1716481800 | 3.47 | -0.08 | -2.25 | 3.55 | 3.56 | 3.4 | 6790 |
| 1716395400 | 3.55 | 0.01 | 0.28 | 3.54 | 3.55 | 3.49 | 2521 |
| 1716309000 | 3.54 | 0.02 | 0.57 | 3.52 | 3.55 | 3.47 | 1242 |
| 1716222600 | 3.52 | -0.02 | -0.56 | 3.52 | 3.54 | 3.52 | 994 |
| 1715963400 | 3.54 | -0.04 | -1.12 | 3.52 | 3.57 | 3.48 | 1694 |
| 1715877000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.55 | 237 |
| 1715790600 | 3.58 | -0.04 | -1.10 | 3.58 | 3.59 | 3.57 | 710 |
| 1715704200 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1715617800 | 3.62 | 0.22 | 6.47 | 3.39 | 3.62 | 3.39 | 3762 |
| 1715358600 | 3.4 | 0.02 | 0.59 | 3.36 | 3.45 | 3.35 | 3118 |
| 1715272200 | 3.38 | -0.18 | -5.06 | 3.45 | 3.47 | 3.23 | 14761 |
| 1715185800 | 3.56 | -0.21 | -5.57 | 3.77 | 3.77 | 3.51 | 10106 |
| 1715099400 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.74 | 385 |
| 1715013000 | 3.77 | -0.01 | -0.26 | 3.78 | 3.78 | 3.77 | 1084 |
| 1714753800 | 3.78 | -0.02 | -0.53 | 3.8 | 3.8 | 3.75 | 1635 |
| 1714667400 | 3.8 | 0.12 | 3.26 | 3.69 | 3.8 | 3.69 | 2056 |
| 1714494600 | 3.68 | -0.02 | -0.54 | 3.7 | 3.7 | 3.68 | 3336 |
| 1714408200 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.66 | 5712 |
| 1714149000 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.75 | 5569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
