UK markets closed

Wirecard AG (0O8X.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0300+0.0300 (+0.00%)
At close: 04:32PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.01940.01980.01940.01980.01983,484
25 Jul 20240.01920.01960.01920.01940.01942,696
24 Jul 20240.01920.01920.01920.01920.01921,486
23 Jul 20240.01940.01940.01920.01920.0192683
22 Jul 20240.01920.01940.01920.01940.0194844
19 Jul 20240.01940.01940.01920.01940.019414,342
18 Jul 20240.02000.02000.01900.01920.01926,886
17 Jul 20240.01900.01920.01900.01920.0192700
16 Jul 20240.01900.02000.01900.01920.01922,837
15 Jul 20240.01920.01920.01900.01900.01901,640
12 Jul 20240.01900.01920.01900.01920.019276
11 Jul 20240.01900.01920.01900.01900.0190487
10 Jul 20240.01880.01920.01880.01920.01922,887
09 Jul 20240.01900.01900.01900.01900.0190177
08 Jul 20240.01880.01900.01880.01900.0190559
05 Jul 20240.02000.02000.01900.01900.0190204
04 Jul 20240.01920.01920.01900.01920.01927,172
03 Jul 20240.01920.02000.01880.02000.02004,279
02 Jul 20240.01900.01900.01900.01900.0190649
01 Jul 20240.01880.02000.01880.01920.01922,836
28 Jun 20240.01900.01900.01880.01880.0188557
27 Jun 20240.01920.01920.01920.01920.01922,470
26 Jun 20240.01880.01900.01880.01900.01902,036
25 Jun 20240.01900.01920.01900.01900.0190433
24 Jun 20240.01900.01900.01880.01900.01901,870
21 Jun 20240.01840.01840.01840.01840.018420
20 Jun 20240.01820.01840.01820.01840.01842,435
19 Jun 20240.01820.01840.01820.01840.0184231
18 Jun 20240.01820.01840.01820.01840.0184976
17 Jun 20240.01820.01840.01820.01840.01848,382
14 Jun 20240.01820.01900.01820.01840.01842,115
13 Jun 20240.01840.01840.01820.01820.0182855
12 Jun 20240.01900.01900.01820.01860.01863,313
11 Jun 20240.01900.01920.01900.01920.0192973
10 Jun 20240.01920.01920.01900.01920.01923,053
07 Jun 20240.01920.01920.01920.01920.019211,771
06 Jun 20240.01900.02000.01900.02000.0200636
05 Jun 20240.01900.01900.01900.01900.01901,646
04 Jun 20240.01900.01920.01900.01920.01921,186
03 Jun 20240.02000.02000.01820.01920.01922,447
31 May 20240.01900.02000.01900.01900.0190214
30 May 20240.01900.01900.01900.01900.0190818
29 May 20240.01920.01940.01920.01940.01944,036
28 May 20240.01940.01940.01920.01920.0192280
24 May 20240.01940.01940.01920.01940.0194869
23 May 20240.01920.01940.01920.01940.01941,291
22 May 20240.01900.01900.01900.01900.0190344
21 May 20240.01900.01900.01900.01900.01902,182
20 May 20240.01920.01920.01900.01900.01901,218
17 May 20240.01940.01940.01900.01900.0190756
16 May 20240.01920.01940.01920.01940.01943,783
15 May 20240.01940.01960.01920.01920.01922,762
14 May 20240.01960.02000.01940.01960.019610,146
13 May 20240.01920.01960.01920.01960.0196727
10 May 20240.01920.01940.01920.01940.01941,146
09 May 20240.01920.01940.01920.01940.0194306
08 May 20240.02000.02000.01920.01940.01944,348
07 May 20240.01920.01920.01920.01920.01921,365
03 May 20240.01900.01920.01900.01900.019025,902
02 May 20240.01900.02020.01900.02020.02022,732
01 May 2024------
30 Apr 20240.01820.01900.01820.01900.01901,380
29 Apr 20240.01800.01820.01800.01800.01802,399
26 Apr 20240.01640.01820.01640.01820.01821,566
25 Apr 20240.01880.01880.01620.01720.0172652
24 Apr 20240.01840.01920.01700.01880.0188302,952
23 Apr 20240.01820.01840.01820.01840.01842,204
22 Apr 20240.01820.01820.01820.01820.01822,087
19 Apr 20240.01900.01900.01820.01840.0184816
18 Apr 20240.02000.02020.02000.02000.0200194
17 Apr 20240.02000.02020.02000.02020.0202148
16 Apr 20240.02000.02020.02000.02020.02021,668
15 Apr 20240.02000.02020.02000.02020.02021,952
12 Apr 20240.02000.02020.02000.02000.02002,248
11 Apr 20240.01900.01920.01900.01920.0192322
10 Apr 20240.02000.02000.01900.01920.01928,133
09 Apr 20240.02000.02000.01940.02000.020028,203
08 Apr 20240.01960.02100.01960.02020.02025,923
05 Apr 20240.02060.02060.01900.01960.01961,092
04 Apr 20240.02140.02160.01940.01960.01962,296
03 Apr 20240.02220.02320.02100.02120.02128,725
02 Apr 20240.02120.02220.02120.02220.02222,975
28 Mar 20240.02200.02220.02200.02220.02224,455
27 Mar 20240.02240.02240.02200.02200.02201,246
26 Mar 20240.02240.02400.02240.02260.02262,832
25 Mar 20240.02240.02260.02240.02260.02263,969
22 Mar 20240.02260.02260.02240.02240.02247,752
21 Mar 20240.02260.02260.02240.02240.022410,725
20 Mar 20240.02200.02260.02200.02260.02268,764
19 Mar 20240.02200.02500.02200.02220.02228,118
18 Mar 20240.02240.02240.02220.02240.022415,149
15 Mar 20240.02220.02220.02200.02200.02209,879
14 Mar 20240.02220.02260.02220.02220.02228,471
13 Mar 20240.02240.02240.02220.02220.022210,079
12 Mar 20240.02140.02400.02140.02220.02228,454
11 Mar 20240.02140.02340.02140.02340.023412,481
08 Mar 20240.02120.02120.02100.02120.02121,252
07 Mar 20240.02200.02220.02100.02100.021011,354
06 Mar 20240.02200.02220.02200.02200.02209,507
05 Mar 20240.02100.02220.02100.02200.02207,271
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...