威廉姆斯公司

WMB
🏛️ 德国 →
54.66
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 31.49 31.72 31.49 31.72 0.0M
2023-12-27 31.96 31.96 31.79 31.79 0.0M
2023-12-22 31.54 32.08 31.54 32.06 0.0M
2023-12-21 31.63 31.75 31.53 31.72 0.0M
2023-12-20 31.96 31.96 31.96 31.96 0.0M
2023-12-19 31.82 31.82 31.82 31.82 0.0M
2023-12-18 31.61 32.19 31.61 32.19 0.0M
2023-12-15 31.85 31.85 31.43 31.43 0.0M
2023-12-14 31.76 31.78 31.65 31.67 0.0M
2023-12-12 31.80 31.80 31.80 31.80 0.0M
2023-12-11 32.84 32.84 32.21 32.21 0.0M
2023-12-08 32.62 32.83 32.62 32.83 0.0M
2023-12-07 33.13 33.13 32.13 32.13 0.0M
2023-12-06 33.50 33.70 33.35 33.35 0.0M
2023-12-05 33.90 34.14 33.73 33.73 0.0M
2023-12-04 34.38 34.38 34.15 34.15 0.0M
2023-12-01 33.99 34.40 33.97 34.35 0.0M
2023-11-30 33.30 33.90 33.30 33.51 0.0M
2023-11-29 33.10 33.27 33.10 33.27 0.0M
2023-11-28 33.05 33.23 33.05 33.23 0.0M
2023-11-27 32.92 33.29 32.92 33.20 0.0M
2023-11-24 33.07 33.37 33.07 33.24 0.0M
2023-11-23 33.33 33.41 33.08 33.08 0.0M
2023-11-22 32.70 32.95 32.70 32.95 0.0M
2023-11-21 32.64 32.91 32.43 32.91 0.0M
2023-11-20 32.90 32.90 32.42 32.58 0.0M
2023-11-17 31.91 32.55 31.91 32.55 0.0M
2023-11-16 32.44 32.44 31.98 32.13 0.0M
2023-11-15 32.71 32.71 32.68 32.68 0.0M
2023-11-14 32.42 32.61 32.42 32.52 0.0M
2023-11-13 32.70 32.70 32.43 32.47 0.0M
2023-11-10 32.51 32.82 32.51 32.82 0.0M
2023-11-08 32.93 33.21 32.77 32.77 0.0M
2023-11-07 33.52 33.52 33.52 33.52 0.0M
2023-11-06 33.46 33.75 33.29 33.29 0.0M
2023-11-03 33.63 33.63 33.58 33.58 0.0M
2023-11-02 32.66 33.61 32.20 33.58 0.0M
2023-11-01 32.58 33.17 32.58 32.97 0.0M
2023-10-31 32.53 32.53 32.53 32.53 0.0M
2023-10-30 32.31 32.55 31.70 32.15 0.0M
2023-10-27 32.15 32.17 32.15 32.17 0.0M
2023-10-26 32.59 32.59 32.51 32.51 0.0M
2023-10-25 32.40 32.70 32.40 32.70 0.0M
2023-10-24 32.70 32.70 32.47 32.47 0.0M
2023-10-23 33.06 33.06 32.84 32.84 0.0M
2023-10-20 33.42 33.68 32.84 32.84 0.0M
2023-10-19 33.90 33.90 33.56 33.57 0.0M
2023-10-18 34.03 34.03 33.66 33.78 0.0M
2023-10-17 33.93 34.15 33.85 33.85 0.0M
2023-10-16 33.61 33.95 33.30 33.95 0.0M
2023-10-13 33.14 33.44 33.14 33.44 0.0M
2023-10-12 32.54 33.14 32.54 33.14 0.0M
2023-10-11 32.57 32.57 32.30 32.35 0.0M
2023-10-10 32.50 32.58 32.32 32.58 0.0M
2023-10-09 31.99 32.41 31.94 32.41 0.0M
2023-10-06 31.76 31.76 31.39 31.39 0.0M
2023-10-05 31.12 31.66 31.12 31.66 0.0M
2023-10-04 31.61 31.63 31.04 31.47 0.0M
2023-10-03 31.28 31.28 31.28 31.28 0.0M
2023-10-02 32.14 32.16 31.35 31.43 0.0M
2023-09-29 32.73 32.73 32.10 32.10 0.0M
2023-09-28 32.34 32.75 32.34 32.64 0.0M
2023-09-27 32.17 32.52 32.17 32.52 0.0M
2023-09-26 31.93 31.93 31.81 31.81 0.0M
2023-09-25 31.82 31.82 31.39 31.80 0.0M
2023-09-22 31.75 31.75 31.75 31.75 0.0M
2023-09-21 32.02 32.02 32.02 32.02 0.0M
2023-09-20 31.97 31.97 31.97 31.97 0.0M
2023-09-19 32.22 32.22 31.90 31.90 0.0M
2023-09-18 32.37 32.37 32.32 32.32 0.0M
2023-09-15 32.77 32.77 32.38 32.38 0.0M
2023-09-14 31.81 32.50 31.81 32.50 0.0M
2023-09-13 31.67 31.76 31.67 31.76 0.0M
2023-09-12 31.26 31.60 31.26 31.60 0.0M
2023-09-08 31.48 31.63 31.48 31.62 0.0M
2023-09-07 31.62 31.75 31.62 31.75 0.0M
2023-09-06 31.86 31.96 31.40 31.40 0.0M
2023-09-05 32.26 32.26 32.26 32.26 0.0M
2023-09-04 31.98 31.98 31.98 31.98 0.0M
2023-08-31 32.00 32.00 31.90 31.90 0.0M
2023-08-30 31.85 31.85 31.85 31.85 0.0M
2023-08-29 32.21 32.21 32.21 32.21 0.0M
2023-08-28 32.22 32.22 32.22 32.22 0.0M
2023-08-25 31.94 32.32 31.94 32.23 0.0M
2023-08-24 31.97 31.97 31.97 31.97 0.0M
2023-08-23 32.42 32.42 32.42 32.42 0.0M
2023-08-22 31.85 32.20 31.85 32.20 0.0M
2023-08-21 31.95 31.95 31.64 31.64 0.0M
2023-08-18 31.91 31.91 31.88 31.88 0.0M
2023-08-17 31.42 32.02 31.42 32.02 0.0M
2023-08-16 31.67 31.87 31.60 31.87 0.0M
2023-08-15 31.76 32.22 31.76 31.76 0.0M
2023-08-14 32.53 32.53 32.18 32.18 0.0M
2023-08-11 32.05 32.24 32.05 32.24 0.0M
2023-08-10 32.52 32.52 31.78 31.95 0.0M
2023-08-09 32.03 32.22 32.00 32.22 0.0M
2023-08-08 31.53 31.67 31.53 31.67 0.0M
2023-08-07 31.66 31.66 30.40 31.11 0.0M
2023-08-04 31.26 31.66 31.26 31.66 0.0M
2023-08-03 30.57 30.57 30.48 30.48 0.0M
2023-08-02 30.75 30.83 30.65 30.73 0.0M
2023-08-01 31.62 31.62 30.99 30.99 0.0M
2023-07-31 31.37 31.37 31.22 31.22 0.0M
2023-07-28 30.86 30.86 30.86 30.86 0.0M
2023-07-27 30.41 31.09 30.41 31.09 0.0M
2023-07-26 30.95 30.95 30.52 30.52 0.0M
2023-07-25 30.89 30.89 30.67 30.67 0.0M
2023-07-24 30.80 30.80 30.70 30.73 0.0M
2023-07-21 30.44 30.46 30.44 30.46 0.0M
2023-07-20 29.65 29.65 29.65 29.65 0.0M
2023-07-19 29.70 29.70 29.70 29.70 0.0M
2023-07-17 29.94 29.94 29.50 29.50 0.0M
2023-07-14 30.01 30.41 29.90 30.41 0.0M
2023-07-13 30.41 30.43 30.41 30.43 0.0M
2023-07-12 30.56 30.57 30.30 30.57 0.0M
2023-07-11 30.11 30.37 30.11 30.37 0.0M
2023-07-10 29.65 30.09 29.64 29.96 0.0M
2023-07-07 29.99 30.01 29.99 30.01 0.0M
2023-07-06 29.46 29.61 29.46 29.61 0.0M
2023-07-05 29.86 29.86 29.86 29.86 0.0M
2023-07-04 30.27 30.27 30.27 30.27 0.0M
2023-07-03 30.26 30.26 30.25 30.25 0.0M
2023-06-30 29.87 29.87 29.87 29.87 0.0M
2023-06-29 29.74 29.85 29.74 29.77 0.0M
2023-06-28 28.69 29.31 28.68 29.26 0.0M
2023-06-27 28.77 28.77 28.22 28.22 0.0M
2023-06-26 28.34 28.54 28.34 28.54 0.0M
2023-06-23 28.30 28.30 28.30 28.30 0.0M
2023-06-22 28.28 28.28 27.68 27.86 0.0M
2023-06-20 27.60 28.05 27.60 27.80 0.0M
2023-06-19 27.63 27.63 27.63 27.63 0.0M
2023-06-16 28.01 28.01 28.01 28.01 0.0M
2023-06-15 28.16 28.16 28.16 28.16 0.0M
2023-06-14 28.20 28.20 28.10 28.10 0.0M
2023-06-13 28.40 28.40 28.36 28.36 0.0M
2023-06-12 27.92 27.92 27.92 27.92 0.0M
2023-06-09 29.17 29.17 28.45 28.45 0.0M
2023-06-08 29.03 29.03 29.03 29.03 0.0M
2023-06-07 28.68 29.14 28.09 29.10 0.0M
2023-06-06 28.14 28.37 28.14 28.37 0.0M
2023-06-05 28.56 28.56 28.18 28.21 0.0M
2023-06-02 27.84 28.36 27.84 28.36 0.0M
2023-06-01 27.12 27.12 26.65 26.93 0.0M
2023-05-31 26.90 26.90 26.90 26.90 0.0M
2023-05-30 27.29 27.38 26.62 26.62 0.0M
2023-05-29 27.10 27.41 26.69 27.41 0.0M
2023-05-26 27.32 27.32 26.82 26.88 0.0M
2023-05-25 27.08 27.31 26.94 26.94 0.0M
2023-05-24 27.14 27.14 27.14 27.14 0.0M
2023-05-23 27.22 27.39 27.22 27.39 0.0M
2023-05-22 26.92 27.23 26.92 27.00 0.0M
2023-05-19 26.92 27.09 26.92 27.09 0.0M
2023-05-18 26.61 26.95 26.61 26.95 0.0M
2023-05-17 27.07 27.07 26.74 26.74 0.0M
2023-05-16 26.97 26.97 26.76 26.76 0.0M
2023-05-15 26.74 27.18 26.74 26.82 0.0M
2023-05-12 26.34 26.80 26.34 26.80 0.0M
2023-05-11 26.48 26.60 26.48 26.60 0.0M
2023-05-10 26.85 27.01 26.51 26.51 0.0M
2023-05-09 27.29 27.29 27.28 27.28 0.0M
2023-05-08 27.61 27.62 27.13 27.40 0.0M
2023-05-05 27.10 27.47 27.10 27.47 0.0M
2023-05-04 26.62 26.84 26.34 26.43 0.0M
2023-05-03 26.85 26.85 26.34 26.50 0.0M
2023-05-02 27.88 27.88 26.35 26.50 0.0M
2023-04-28 27.50 27.50 27.50 27.50 0.0M
2023-04-27 26.51 27.06 26.51 27.06 0.0M
2023-04-26 27.33 27.33 26.98 26.98 0.0M
2023-04-24 26.91 27.36 26.91 27.19 0.0M
2023-04-21 27.22 27.22 27.06 27.21 0.0M
2023-04-20 27.64 27.64 27.13 27.13 0.0M
2023-04-19 27.63 27.63 27.28 27.28 0.0M
2023-04-18 27.94 27.94 27.50 27.62 0.0M
2023-04-17 28.20 28.20 27.92 27.92 0.0M
2023-04-14 27.59 27.85 27.59 27.59 0.0M
2023-04-13 27.71 27.71 27.39 27.49 0.0M
2023-04-12 27.74 27.74 27.74 27.74 0.0M
2023-04-11 27.61 27.61 27.11 27.47 0.0M
2023-04-06 27.24 27.55 27.03 27.27 0.0M
2023-04-04 27.39 27.39 26.80 27.09 0.0M
2023-04-03 27.88 28.63 27.34 27.34 0.0M
2023-03-31 27.27 27.29 27.20 27.20 0.0M
2023-03-30 26.86 27.09 26.86 27.03 0.0M
2023-03-29 26.56 26.94 26.56 26.88 0.0M
2023-03-28 26.34 26.76 26.34 26.76 0.0M
2023-03-27 27.02 27.02 26.37 26.37 0.0M
2023-03-24 25.91 26.50 25.91 26.50 0.0M
2023-03-23 26.64 26.64 26.16 26.22 0.0M
2023-03-22 26.96 27.09 26.86 26.86 0.0M
2023-03-21 26.93 26.99 26.93 26.99 0.0M
2023-03-20 26.27 27.03 26.22 27.00 0.0M
2023-03-17 27.26 27.32 26.50 26.50 0.0M
2023-03-16 26.89 26.89 26.89 26.89 0.0M
2023-03-15 27.45 27.45 27.14 27.14 0.0M
2023-03-14 27.01 27.41 26.99 27.20 0.0M
2023-03-13 26.87 27.30 26.30 27.18 0.0M
2023-03-10 27.88 27.88 27.27 27.38 0.0M
2023-03-09 28.58 28.64 28.58 28.64 0.0M
2023-03-08 28.72 29.01 28.62 28.62 0.0M
2023-03-07 28.49 28.90 28.29 28.76 0.0M
2023-03-06 29.10 29.31 28.83 28.90 0.0M
2023-03-03 28.88 29.21 28.88 29.13 0.0M
2023-03-02 27.94 28.71 27.94 28.71 0.0M
2023-03-01 28.56 28.57 28.22 28.22 0.0M
2023-02-28 29.30 29.30 28.55 28.55 0.0M
2023-02-27 29.32 29.56 29.00 29.00 0.0M
2023-02-24 29.05 29.08 29.05 29.08 0.0M
2023-02-23 29.43 29.43 29.07 29.25 0.0M
2023-02-22 28.69 29.00 28.69 29.00 0.0M
2023-02-21 29.40 30.49 28.81 28.91 0.0M
2023-02-20 28.93 29.48 28.69 29.48 0.0M
2023-02-17 30.37 30.37 29.34 29.34 0.0M
2023-02-16 30.29 30.29 29.70 30.05 0.0M
2023-02-15 29.96 29.99 29.93 29.93 0.0M
2023-02-14 29.86 29.86 29.70 29.70 0.0M
2023-02-13 29.43 29.78 29.43 29.74 0.0M
2023-02-10 29.53 29.80 29.53 29.80 0.0M
2023-02-09 29.55 30.03 29.16 29.16 0.0M
2023-02-08 29.67 29.77 29.65 29.75 0.0M
2023-02-07 29.84 29.84 29.53 29.60 0.0M
2023-02-06 29.51 29.73 29.51 29.63 0.0M
2023-02-03 29.31 29.88 29.31 29.72 0.0M
2023-02-02 29.19 29.37 29.19 29.37 0.0M
2023-02-01 29.80 29.80 29.02 29.02 0.0M
2023-01-31 29.01 29.54 29.01 29.54 0.0M
2023-01-30 29.18 29.18 28.73 28.73 0.0M
2023-01-27 29.10 29.15 28.92 29.15 0.0M
2023-01-26 28.25 28.87 28.25 28.80 0.0M
2023-01-25 28.18 28.68 28.14 28.68 0.0M
2023-01-24 28.83 28.94 28.70 28.70 0.0M
2023-01-23 28.58 29.35 28.28 29.32 0.0M
2023-01-20 29.74 29.74 29.00 29.00 0.0M
2023-01-19 29.21 29.21 29.20 29.20 0.0M
2023-01-18 30.59 30.59 29.41 29.41 0.0M
2023-01-17 30.40 30.40 30.34 30.34 0.0M
2023-01-16 30.57 30.57 30.57 30.57 0.0M
2023-01-13 30.61 30.63 30.24 30.33 0.0M
2023-01-12 30.01 30.44 30.01 30.43 0.0M
2023-01-11 30.20 30.26 29.69 30.04 0.0M
2023-01-10 30.60 30.60 30.01 30.01 0.0M
2023-01-09 30.79 30.93 30.26 30.43 0.0M
2023-01-05 30.11 30.90 30.11 30.90 0.0M
2023-01-04 30.13 30.16 29.89 30.16 0.0M
2023-01-03 31.39 31.54 30.59 30.59 0.0M
2023-01-02 30.62 31.10 30.56 31.01 0.0M