Wendel SA (MF)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.35 | 1.44617032673 | 93.35 | 95 | 92.55 | 29548 | 93.68870531 | DE |
| 4 | -0.9 | -0.941422594142 | 95.6 | 96.35 | 89.2 | 35692 | 92.34098397 | DE |
| 12 | 0.6 | 0.637619553666 | 94.1 | 96.95 | 89.2 | 35734 | 92.80902133 | DE |
| 26 | 11.95 | 14.4410876133 | 82.75 | 96.95 | 81.1 | 32758 | 90.7458639 | DE |
| 52 | 14.2 | 17.6397515528 | 80.5 | 97.6 | 77.55 | 40213 | 89.61041055 | DE |
| 156 | -11.3 | -10.6603773585 | 106 | 109.2 | 67.45 | 50932 | 87.50303093 | DE |
| 260 | -24.7 | -20.6867671692 | 119.4 | 127.5 | 54.8 | 52082 | 91.3702909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 94.25 | 0.9 | 0.96 | 93.25 | 94.6 | 92.9 | 28695 |
| 1736357400 | 93.35 | -0.4 | -0.43 | 93.8 | 94.2 | 92.6 | 24709 |
| 1736271000 | 93.75 | -0.45 | -0.48 | 94.25 | 94.25 | 93.05 | 34788 |
| 1736184600 | 94.2 | 1.4 | 1.51 | 93.1 | 94.5 | 92.95 | 30752 |
| 1735925400 | 92.8 | -0.75 | -0.80 | 93.35 | 93.7 | 92.55 | 28798 |
| 1735839000 | 93.55 | 0.6 | 0.65 | 93.7 | 93.9 | 92.75 | 18363 |
| 1735666200 | 92.95 | 0.25 | 0.27 | 92.9 | 93.5 | 92.9 | 11842 |
| 1735579800 | 92.7 | -0.4 | -0.43 | 92.95 | 93.35 | 92.65 | 19685 |
| 1735320600 | 93.1 | -0.7 | -0.75 | 93.4 | 93.75 | 92.6 | 36280 |
| 1735061400 | 93.8 | 2.65 | 2.91 | 91.35 | 93.8 | 91.35 | 31163 |
| 1734975000 | 91.15 | 1 | 1.11 | 90.1 | 91.4 | 89.55 | 25465 |
| 1734715800 | 90.15 | -0.6 | -0.66 | 90.05 | 90.15 | 89.2 | 154426 |
| 1734629400 | 90.75 | -1.8 | -1.94 | 90.75 | 91.7 | 90.45 | 41347 |
| 1734543000 | 92.55 | 0.15 | 0.16 | 92.3 | 92.75 | 91.85 | 29640 |
| 1734456600 | 92.4 | -1.8 | -1.91 | 93.9 | 94.2 | 92.35 | 40463 |
| 1734370200 | 94.2 | -0.95 | -1.00 | 95 | 95.05 | 94 | 25427 |
| 1734111000 | 95.15 | -0.7 | -0.73 | 95.6 | 96.35 | 95.15 | 24921 |
| 1734024600 | 95.85 | -0.1 | -0.10 | 96 | 96.95 | 95.85 | 28880 |
| 1733938200 | 95.95 | 1.25 | 1.32 | 94.45 | 95.95 | 93.9 | 40833 |
| 1733851800 | 94.7 | -0.3 | -0.32 | 94.85 | 95.15 | 94.55 | 26340 |
| 1733765400 | 95 | 0.45 | 0.48 | 94.7 | 95.45 | 94.7 | 31964 |
| 1733506200 | 94.55 | 0.05 | 0.05 | 94.5 | 95.05 | 94.4 | 17844 |
| 1733419800 | 94.5 | 0.45 | 0.48 | 93.95 | 95.15 | 93.95 | 50191 |
| 1733333400 | 94.05 | 0.65 | 0.70 | 93.2 | 94.1 | 92.9 | 31402 |
| 1733247000 | 93.4 | -0.25 | -0.27 | 93.5 | 94.25 | 93.3 | 38916 |
| 1733160600 | 93.65 | -0.3 | -0.32 | 91.8 | 93.9 | 91.8 | 50378 |
| 1732901400 | 93.95 | 0.15 | 0.16 | 93.4 | 94.05 | 93.35 | 21699 |
| 1732815000 | 93.8 | 0.3 | 0.32 | 93.55 | 94.2 | 93.45 | 19009 |
| 1732728600 | 93.5 | -0.4 | -0.43 | 92.7 | 94.1 | 91.35 | 50513 |
| 1732642200 | 93.9 | -0.35 | -0.37 | 93.85 | 94.6 | 93.8 | 35652 |
| 1732555800 | 94.25 | 0.65 | 0.69 | 94 | 94.55 | 93.4 | 65758 |
| 1732296600 | 93.6 | 0.75 | 0.81 | 93 | 93.7 | 92.25 | 29970 |
| 1732210200 | 92.85 | -0.1 | -0.11 | 93 | 93 | 91.85 | 23857 |
| 1732123800 | 92.95 | -0.5 | -0.54 | 93.75 | 94 | 92.55 | 24233 |
| 1732037400 | 93.45 | -0.65 | -0.69 | 94.1 | 94.8 | 92.15 | 44036 |
| 1731951000 | 94.1 | 1.6 | 1.73 | 92.45 | 94.2 | 91.65 | 56739 |
| 1731691800 | 92.5 | -0.25 | -0.27 | 92.25 | 93.5 | 91.75 | 37146 |
| 1731605400 | 92.75 | 1.3 | 1.42 | 91.25 | 92.75 | 91.25 | 26745 |
| 1731519000 | 91.45 | 0 | 0.00 | 91.45 | 91.45 | 91.45 | 0 |
| 1731432600 | 91.45 | -1.75 | -1.88 | 92.7 | 92.7 | 91.05 | 69972 |
| 1731346200 | 93.2 | 0.65 | 0.70 | 92.9 | 93.4 | 92.75 | 40789 |
| 1731087000 | 92.55 | 1.1 | 1.20 | 91.8 | 92.6 | 91.35 | 30674 |
| 1731000600 | 91.45 | 1.3 | 1.44 | 90.4 | 91.6 | 90.25 | 31296 |
| 1730914200 | 90.15 | -2.1 | -2.28 | 93.75 | 93.9 | 89.6 | 57882 |
| 1730827800 | 92.25 | 0.5 | 0.54 | 91.85 | 92.7 | 91.15 | 22322 |
| 1730741400 | 91.75 | -0.25 | -0.27 | 91.85 | 92.15 | 91.5 | 23587 |
| 1730482200 | 92 | 0.8 | 0.88 | 91.05 | 92.15 | 90.75 | 24627 |
| 1730395800 | 91.2 | -1.1 | -1.19 | 91.85 | 91.9 | 90.45 | 44752 |
| 1730309400 | 92.3 | 0.1 | 0.11 | 92.15 | 92.8 | 91.85 | 45649 |
| 1730223000 | 92.2 | -0.55 | -0.59 | 93.35 | 93.45 | 92.1 | 23603 |
| 1730136600 | 92.75 | 1.5 | 1.64 | 91.75 | 93.15 | 91.75 | 31884 |
| 1729873800 | 91.25 | -0.25 | -0.27 | 91.5 | 91.75 | 90.75 | 49130 |
| 1729787400 | 91.5 | -0.7 | -0.76 | 92.5 | 92.9 | 91.4 | 28577 |
| 1729701000 | 92.2 | -1.2 | -1.28 | 93.1 | 94 | 91.9 | 22730 |
| 1729614600 | 93.4 | 0.45 | 0.48 | 92.9 | 94.5 | 92.8 | 39327 |
| 1729528200 | 92.95 | -1.25 | -1.33 | 94.15 | 94.45 | 92.7 | 23637 |
| 1729269000 | 94.2 | 0.1 | 0.11 | 94.1 | 94.4 | 93.85 | 20500 |
| 1729182600 | 94.1 | 0.7 | 0.75 | 93.4 | 94.5 | 93.3 | 29971 |
| 1729096200 | 93.4 | 0.3 | 0.32 | 93 | 93.6 | 92.65 | 17176 |
| 1729009800 | 93.1 | 0.3 | 0.32 | 93 | 93.4 | 92.85 | 34554 |
| 1728923400 | 92.8 | 0.85 | 0.92 | 91.8 | 92.8 | 91.8 | 18091 |
| 1728664200 | 91.95 | 1 | 1.10 | 90.9 | 91.95 | 90.75 | 12443 |
| 1728577800 | 90.95 | -0.85 | -0.93 | 91.5 | 91.65 | 90.6 | 46853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
