Wirecard AG (0O8X.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 04:32PM BST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	0.0258	0.0258	0.0258	0.0258	0.0258	1,095
20 Sept 2023	0.0262	0.0262	0.0250	0.0262	0.0262	70,397
19 Sept 2023	0.0260	0.0262	0.0260	0.0260	0.0260	1,540
18 Sept 2023	0.0286	0.0286	0.0252	0.0286	0.0286	2,807
15 Sept 2023	0.0240	0.0280	0.0240	0.0242	0.0242	6,999
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	0.0232	0.0252	0.0232	0.0252	0.0252	1,240
12 Sept 2023	0.0290	0.0290	0.0240	0.0280	0.0280	5,024
11 Sept 2023	0.0290	0.0290	0.0252	0.0290	0.0290	8,806
08 Sept 2023	0.0290	0.0300	0.0288	0.0300	0.0300	10,473
07 Sept 2023	0.0300	0.0300	0.0290	0.0290	0.0290	793
06 Sept 2023	0.0284	0.0300	0.0284	0.0300	0.0300	556
05 Sept 2023	0.0284	0.0300	0.0284	0.0284	0.0284	3,392
04 Sept 2023	0.0280	0.0284	0.0280	0.0282	0.0282	11,613
01 Sept 2023	0.0270	0.0270	0.0264	0.0264	0.0264	453
31 Aug 2023	0.0260	0.0300	0.0260	0.0264	0.0264	8,967
30 Aug 2023	0.0030	0.0030	0.0030	0.6851	0.6851	300
29 Aug 2023	0.0260	0.0300	0.0260	0.0280	0.0280	2,601
25 Aug 2023	0.0260	0.0272	0.0260	0.0272	0.0272	5,029
24 Aug 2023	0.0270	0.0276	0.0270	0.0270	0.0270	412
23 Aug 2023	0.0274	0.0274	0.0274	0.0274	0.0274	10,588
22 Aug 2023	0.0264	0.0264	0.0260	0.0264	0.0264	11,946
21 Aug 2023	0.0260	0.0300	0.0260	0.0264	0.0264	13,448
18 Aug 2023	0.0300	0.0300	0.0280	0.0282	0.0282	17,408
17 Aug 2023	0.0260	0.0340	0.0260	0.0340	0.0340	1,734
16 Aug 2023	0.0288	0.0330	0.0282	0.0330	0.0330	531
15 Aug 2023	0.0312	0.0312	0.0270	0.0284	0.0284	25,989
14 Aug 2023	0.0270	0.0340	0.0270	0.0302	0.0302	24,963
11 Aug 2023	0.0280	0.0282	0.0280	0.0282	0.0282	24,524
10 Aug 2023	0.0270	0.0290	0.0270	0.0290	0.0290	1,080
09 Aug 2023	0.0352	0.0358	0.0270	0.0280	0.0280	22,824
08 Aug 2023	0.0354	0.0380	0.0354	0.0380	0.0380	811
07 Aug 2023	0.0346	0.0358	0.0346	0.0358	0.0358	22,895
04 Aug 2023	0.0346	0.0370	0.0346	0.0346	0.0346	239
03 Aug 2023	0.0332	0.0400	0.0332	0.0340	0.0340	21,854
02 Aug 2023	0.0400	0.0402	0.0320	0.0374	0.0374	22,030
01 Aug 2023	0.0410	0.0410	0.0360	0.0404	0.0404	26,289
31 Jul 2023	0.0434	0.0434	0.0350	0.0354	0.0354	22,307
28 Jul 2023	0.0382	0.0452	0.0380	0.0452	0.0452	1,407
27 Jul 2023	0.0310	0.0362	0.0310	0.0362	0.0362	675
26 Jul 2023	0.0240	0.0300	0.0240	0.0300	0.0300	2,178
25 Jul 2023	0.0222	0.0240	0.0222	0.0240	0.0240	68
24 Jul 2023	0.0262	0.0270	0.0202	0.0270	0.0270	1,660
21 Jul 2023	0.0430	0.0430	0.0262	0.0292	0.0292	12,888
20 Jul 2023	0.0452	0.0508	0.0400	0.0430	0.0430	23,482
19 Jul 2023	0.0360	0.0560	0.0300	0.0500	0.0500	302,972
18 Jul 2023	0.0170	0.0170	0.0168	0.0170	0.0170	5,852
17 Jul 2023	0.0168	0.0170	0.0168	0.0168	0.0168	3,593
14 Jul 2023	0.0170	0.0170	0.0168	0.0170	0.0170	5,952
13 Jul 2023	0.0168	0.0172	0.0168	0.0170	0.0170	156,790
12 Jul 2023	0.0170	0.0176	0.0170	0.0172	0.0172	4,086
11 Jul 2023	-	-	-	-	-	-
10 Jul 2023	0.0174	0.0174	0.0170	0.0170	0.0170	3,684
07 Jul 2023	0.0168	0.0170	0.0168	0.0170	0.0170	110
06 Jul 2023	0.0168	0.0170	0.0168	0.0170	0.0170	5,282
05 Jul 2023	0.0166	0.0168	0.0166	0.0168	0.0168	4,313
04 Jul 2023	0.0166	0.0166	0.0166	0.0166	0.0166	2,190
03 Jul 2023	0.0170	0.0170	0.0160	0.0164	0.0164	8,396
30 Jun 2023	0.0170	0.0170	0.0170	0.0170	0.0170	582
29 Jun 2023	0.0166	0.0168	0.0166	0.0166	0.0166	1,114
28 Jun 2023	0.0166	0.0168	0.0166	0.0168	0.0168	5,841
27 Jun 2023	0.0166	0.0168	0.0166	0.0168	0.0168	5,548
26 Jun 2023	0.0168	0.0168	0.0166	0.0168	0.0168	9,391
23 Jun 2023	0.0168	0.0168	0.0166	0.0166	0.0166	1,643
22 Jun 2023	0.0166	0.0166	0.0166	0.0166	0.0166	1,249
21 Jun 2023	0.0174	0.0174	0.0164	0.0164	0.0164	620
20 Jun 2023	0.0162	0.0162	0.0162	0.0162	0.0162	630
19 Jun 2023	0.0170	0.0170	0.0162	0.0164	0.0164	12,730
16 Jun 2023	0.0164	0.0164	0.0164	0.0164	0.0164	345
15 Jun 2023	0.0160	0.0162	0.0160	0.0162	0.0162	12,573
14 Jun 2023	0.0160	0.0170	0.0160	0.0160	0.0160	1,486
13 Jun 2023	0.0164	0.0164	0.0164	0.0164	0.0164	2,502
12 Jun 2023	0.0162	0.0164	0.0162	0.0164	0.0164	4,032
09 Jun 2023	0.0164	0.0164	0.0162	0.0164	0.0164	5,131
08 Jun 2023	0.0160	0.0162	0.0160	0.0162	0.0162	3,939
07 Jun 2023	0.0160	0.0162	0.0160	0.0162	0.0162	4,684
06 Jun 2023	0.0160	0.0162	0.0160	0.0162	0.0162	6,675
05 Jun 2023	0.0162	0.0164	0.0160	0.0164	0.0164	4,230
02 Jun 2023	0.0160	0.0164	0.0160	0.0164	0.0164	3,431
01 Jun 2023	0.0162	0.0162	0.0160	0.0162	0.0162	3,663
31 May 2023	0.0156	0.0156	0.0154	0.0156	0.0156	1,488
30 May 2023	0.0160	0.0164	0.0156	0.0156	0.0156	2,553
26 May 2023	0.0156	0.0158	0.0156	0.0158	0.0158	18,959
25 May 2023	0.0158	0.0158	0.0156	0.0158	0.0158	10,176
24 May 2023	0.0156	0.0158	0.0156	0.0158	0.0158	8,803
23 May 2023	0.0156	0.0158	0.0156	0.0158	0.0158	1,829
22 May 2023	0.0156	0.0160	0.0156	0.0158	0.0158	9,715
19 May 2023	0.0156	0.0156	0.0156	0.0156	0.0156	417
18 May 2023	0.0156	0.0158	0.0156	0.0158	0.0158	539
17 May 2023	0.0156	0.0156	0.0156	0.0156	0.0156	290
16 May 2023	0.0152	0.0160	0.0152	0.0152	0.0152	6,715
15 May 2023	0.0160	0.0162	0.0160	0.0162	0.0162	5,445
12 May 2023	0.0154	0.0156	0.0154	0.0156	0.0156	5,038
11 May 2023	0.0154	0.0170	0.0154	0.0156	0.0156	7,391
10 May 2023	0.0152	0.0166	0.0152	0.0154	0.0154	8,941
09 May 2023	0.0166	0.0166	0.0164	0.0166	0.0166	7,108
05 May 2023	0.0160	0.0180	0.0160	0.0162	0.0162	8,448
04 May 2023	0.0162	0.0162	0.0160	0.0160	0.0160	183
03 May 2023	0.0160	0.0162	0.0160	0.0162	0.0162	9,074
02 May 2023	0.0166	0.0166	0.0162	0.0166	0.0166	3,466
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,710.11-2.93(-0.01%)

Wirecard AG (0O8X.L)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,710.11
-2.93(-0.01%)