PWO AG PWO
XETR · Germany · Producer Manufacturing
€22.00-0.20 (-0.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22.20 | +0.91% | €22.00 | €22.60 | €21.40 | 2.30K |
| 2026-09-29 | €22.00 | +1.85% | €21.60 | €22.20 | €21.60 | 1.94K |
| 2026-09-28 | €21.60 | +1.89% | €21.80 | €22.20 | €21.40 | 1.64K |
| 2026-09-25 | €21.20 | -1.85% | €21.20 | €21.40 | €21.00 | 524 |
| 2026-09-24 | €21.60 | +3.85% | €20.80 | €22.00 | €20.80 | 1.69K |
| 2026-09-23 | €20.80 | -5.45% | €22.00 | €22.00 | €20.80 | 681 |
| 2026-09-22 | €22.00 | +2.80% | €21.60 | €22.00 | €21.40 | 19 |
| 2026-09-21 | €21.40 | -0.93% | €21.60 | €21.80 | €21.40 | 1.08K |
| 2026-09-18 | €21.60 | -0.92% | €21.80 | €21.80 | €21.60 | 217 |
| 2026-09-17 | €21.80 | +0.93% | €21.80 | €21.80 | €21.60 | 33 |
| 2026-09-16 | €21.60 | -0.92% | €21.60 | €21.80 | €21.40 | 590 |
| 2026-09-15 | €21.80 | 0.00% | €22.00 | €22.00 | €21.60 | 306 |
| 2026-09-14 | €21.80 | -1.80% | €22.00 | €22.00 | €21.60 | 745 |
| 2026-09-11 | €22.20 | 0.00% | €22.00 | €22.20 | €22.00 | 0 |
| 2026-09-10 | €22.20 | 0.00% | €22.20 | €22.20 | €22.20 | 0 |
| 2026-09-09 | €22.20 | 0.00% | €21.80 | €22.40 | €21.80 | 834 |
| 2026-09-08 | €22.20 | 0.00% | €22.20 | €22.40 | €22.20 | 25 |
| 2026-09-07 | €22.20 | 0.00% | €22.20 | €22.20 | €21.80 | 133 |
| 2026-09-04 | €22.20 | +0.91% | €22.00 | €22.20 | €22.00 | 1.00K |
| 2026-09-03 | €22.00 | +0.92% | €22.00 | €22.00 | €22.00 | 1 |
| 2026-09-02 | €21.80 | -1.80% | €22.00 | €22.00 | €21.60 | 370 |
| 2026-09-01 | €22.20 | -0.89% | €22.80 | €22.80 | €22.00 | 436 |
| 2026-08-31 | €22.40 | -0.88% | €22.40 | €22.40 | €22.40 | 180 |
| 2026-08-28 | €22.60 | -0.88% | €22.60 | €22.60 | €22.60 | 741 |
| 2026-08-27 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 0 |
| 2026-08-26 | €22.80 | 0.00% | €23.00 | €23.00 | €22.80 | 35 |
| 2026-08-25 | €22.80 | -0.87% | €22.80 | €22.80 | €22.80 | 0 |
| 2026-08-24 | €23.00 | +0.88% | €23.00 | €23.20 | €23.00 | 215 |
| 2026-08-21 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 0 |
| 2026-08-20 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 0 |
| 2026-08-19 | €22.80 | -0.87% | €22.80 | €22.80 | €22.80 | 251 |
| 2026-08-18 | €23.00 | 0.00% | €23.20 | €23.20 | €22.80 | 5 |
| 2026-08-17 | €23.00 | -0.86% | €23.20 | €23.20 | €23.00 | 1.47K |
| 2026-08-14 | €23.20 | -0.85% | €23.20 | €23.20 | €23.20 | 123 |
| 2026-08-13 | €23.40 | -0.85% | €23.40 | €23.40 | €23.20 | 894 |
| 2026-08-12 | €23.60 | -0.84% | €23.60 | €23.60 | €23.60 | 470 |
| 2026-08-11 | €23.80 | +1.71% | €23.60 | €23.80 | €23.60 | 4 |
| 2026-08-10 | €23.40 | -1.68% | €23.60 | €23.60 | €23.40 | 1.53K |
| 2026-08-07 | €23.80 | +2.59% | €23.40 | €23.80 | €23.20 | 695 |
| 2026-08-06 | €23.20 | -1.69% | €23.20 | €23.20 | €23.20 | 157 |
| 2026-08-05 | €23.60 | +3.51% | €23.00 | €23.60 | €23.00 | 666 |
| 2026-08-04 | €22.80 | 0.00% | €23.00 | €23.00 | €22.80 | 72 |
| 2026-08-03 | €22.80 | 0.00% | €23.00 | €23.00 | €22.60 | 63 |
| 2026-07-31 | €22.80 | +0.88% | €22.80 | €22.80 | €22.80 | 0 |
| 2026-07-30 | €22.60 | -2.59% | €23.00 | €23.00 | €22.60 | 442 |
| 2026-07-29 | €23.20 | +0.87% | €23.40 | €23.60 | €22.80 | 771 |
| 2026-07-28 | €23.00 | -0.86% | €23.00 | €23.00 | €22.80 | 206 |
| 2026-07-27 | €23.20 | +1.75% | €23.00 | €23.20 | €23.00 | 1 |
| 2026-07-24 | €22.80 | 0.00% | €23.00 | €23.00 | €22.80 | 155 |
| 2026-07-23 | €22.80 | 0.00% | €23.00 | €23.00 | €22.80 | 6 |
| 2026-07-22 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 25 |
| 2026-07-21 | €22.80 | -0.87% | €23.00 | €23.00 | €22.80 | 205 |
| 2026-07-20 | €23.00 | 0.00% | €23.00 | €23.00 | €23.00 | 1.16K |
| 2026-07-17 | €23.00 | 0.00% | €23.00 | €23.00 | €23.00 | 11 |
| 2026-07-16 | €23.00 | +0.88% | €23.00 | €23.00 | €23.00 | 0 |
| 2026-07-15 | €22.80 | 0.00% | €23.00 | €23.00 | €22.60 | 8 |
| 2026-07-14 | €22.80 | -5.00% | €23.60 | €23.60 | €22.00 | 1.31K |
| 2026-07-13 | €24.00 | +0.84% | €24.00 | €24.00 | €24.00 | 28 |
| 2026-07-10 | €23.80 | 0.00% | €24.00 | €24.20 | €23.80 | 904 |
| 2026-07-09 | €23.80 | 0.00% | €23.80 | €23.80 | €23.80 | 2 |
| 2026-07-08 | €23.80 | -0.83% | €24.00 | €24.00 | €23.80 | 46 |
| 2026-07-07 | €24.00 | +0.84% | €23.80 | €24.20 | €23.80 | 354 |
| 2026-07-06 | €23.80 | 0.00% | €24.00 | €24.00 | €23.80 | 25 |
| 2026-07-03 | €23.80 | 0.00% | €23.80 | €23.80 | €23.80 | 0 |
| 2026-07-02 | €23.80 | 0.00% | €23.80 | €23.80 | €23.80 | 0 |
| 2026-07-01 | €23.80 | +2.59% | €23.80 | €23.80 | €23.80 | 64 |
| 2026-06-30 | €23.20 | 0.00% | €23.20 | €23.40 | €23.20 | 353 |
| 2026-06-29 | €23.20 | 0.00% | €23.20 | €23.20 | €23.00 | 227 |
| 2026-06-26 | €23.20 | +2.65% | €23.20 | €23.40 | €23.20 | 200 |
| 2026-06-25 | €22.60 | -4.24% | €23.40 | €23.40 | €22.60 | 841 |
| 2026-06-24 | €23.60 | +3.51% | €23.20 | €23.80 | €23.20 | 363 |
| 2026-06-23 | €22.80 | -3.39% | €23.60 | €23.60 | €22.80 | 287 |
| 2026-06-22 | €23.60 | -2.48% | €24.00 | €24.00 | €23.60 | 325 |
| 2026-06-19 | €24.20 | 0.00% | €24.20 | €24.20 | €24.20 | 0 |
| 2026-06-18 | €24.20 | +0.83% | €24.20 | €24.20 | €24.20 | 41 |
| 2026-06-17 | €24.00 | -2.44% | €24.60 | €24.60 | €23.80 | 1.19K |
| 2026-06-16 | €24.60 | 0.00% | €24.80 | €24.80 | €24.60 | 10 |
| 2026-06-15 | €24.60 | -2.38% | €26.00 | €26.00 | €24.40 | 529 |
| 2026-06-12 | €25.20 | +0.80% | €24.80 | €25.20 | €24.80 | 49 |
| 2026-06-11 | €25.00 | -0.79% | €25.00 | €25.00 | €25.00 | 0 |
| 2026-06-10 | €25.20 | 0.00% | €24.80 | €25.40 | €24.80 | 698 |
| 2026-06-09 | €25.20 | 0.00% | €25.20 | €25.20 | €25.20 | 237 |
| 2026-06-08 | €25.20 | 0.00% | €25.20 | €25.20 | €24.80 | 1.06K |
| 2026-06-05 | €25.20 | +0.80% | €24.80 | €25.40 | €24.80 | 100 |
| 2026-06-04 | €25.00 | -0.79% | €24.80 | €25.00 | €24.80 | 1 |
| 2026-06-03 | €25.20 | 0.00% | €25.20 | €25.20 | €25.20 | 0 |
| 2026-06-02 | €25.20 | 0.00% | €25.20 | €25.20 | €25.20 | 0 |
| 2026-06-01 | €25.20 | -1.56% | €25.60 | €25.60 | €24.80 | 558 |
| 2026-05-29 | €25.60 | -1.54% | €25.80 | €26.00 | €24.80 | 1.05K |
| 2026-05-28 | €26.00 | +2.36% | €25.60 | €26.00 | €25.40 | 1.22K |