UK markets close in 1 hour 39 minutes

Wirecard AG (0O8X.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.03000.0000 (0.00%)
As of 04:32PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.02200.02200.02100.02100.021026,591
01 Mar 20240.01920.02520.01920.02520.025212,056
29 Feb 20240.02000.02000.01940.01940.01949,326
28 Feb 20240.02040.02040.02020.02040.02048,519
27 Feb 20240.02200.02300.01820.02000.02005,572
26 Feb 20240.02200.02220.02180.02220.0222109,285
23 Feb 20240.02200.02200.02200.02200.0220797
22 Feb 20240.02200.02400.02180.02220.02223,749
21 Feb 20240.02200.02300.02200.02200.02202,073
20 Feb 20240.02200.02200.02200.02200.02201,539
19 Feb 20240.02200.02200.02180.02180.02187,830
16 Feb 20240.02200.02300.02200.02200.02204,165
15 Feb 20240.02200.02500.02200.02300.02301,082
14 Feb 20240.02160.02200.02160.02200.02204,320
13 Feb 20240.02180.02300.02180.02180.02182,086
12 Feb 20240.02200.02220.02200.02220.022212,089
09 Feb 20240.02140.02200.02140.02200.0220527
08 Feb 20240.02500.02500.02140.02400.0240777
07 Feb 20240.02500.02520.02500.02500.0250580
06 Feb 20240.02400.02600.02400.02600.02601,440
05 Feb 20240.02300.02400.02300.02400.02401,914
02 Feb 20240.02240.02300.02220.02300.02301,041
01 Feb 20240.02160.02200.02140.02200.02202,227
31 Jan 20240.02140.02520.02140.02520.02528,954
30 Jan 20240.02100.02300.02000.02120.02121,531
29 Jan 20240.02100.02100.02100.02100.02102,787
26 Jan 20240.02080.02200.02080.02080.02081,119
25 Jan 20240.02080.02100.02080.02100.0210159
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.02000.02020.02000.02000.0200517
19 Jan 20240.02000.02020.01980.02020.020261,898
18 Jan 20240.02000.02000.01940.02000.02004,865
17 Jan 20240.02000.02040.01900.02000.02008,144
16 Jan 20240.02040.02100.02000.02020.0202497
15 Jan 20240.02040.02040.02020.02020.0202456
12 Jan 20240.02020.02140.02020.02020.0202426
11 Jan 20240.02100.02120.02040.02120.02122,502
10 Jan 20240.02060.02060.02020.02060.02062,590
09 Jan 20240.02120.02200.02120.02120.02123,818
08 Jan 20240.02120.02140.02100.02100.02101,598
05 Jan 20240.02120.02120.02100.02100.0210307
04 Jan 20240.02140.02140.02120.02140.02141,291
03 Jan 20240.02200.02200.02120.02120.02121,528
02 Jan 20240.02300.02300.02160.02160.02163,800
29 Dec 20230.02120.02160.02120.02120.02126,500
28 Dec 20230.02040.02500.02020.02260.022613,959
27 Dec 20230.01880.02500.01880.01880.018812,804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...