UK markets closed

WiseTech Global Limited (17W.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
58.94-1.87 (-3.08%)
At close: 08:01AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202458.9458.9458.9458.9458.9443
16 May 202460.8160.8160.8160.8160.81-
15 May 202458.7958.7958.7958.7958.79-
14 May 202458.0658.0658.0658.0658.06-
13 May 202458.6158.6158.6158.6158.61-
10 May 202458.3158.3158.3158.3158.31-
09 May 202457.3257.3257.3257.3257.32-
08 May 202457.7257.7257.7257.7257.72-
07 May 202458.0858.0858.0858.0858.08-
06 May 202457.0057.0057.0057.0057.00-
03 May 202455.2555.2555.2555.2555.25-
02 May 202454.4754.4754.4754.4754.47-
30 Apr 202455.5755.5755.5755.5755.57-
29 Apr 202455.5855.5855.5855.5855.58-
26 Apr 202453.8753.8753.8753.8753.87-
25 Apr 202453.9553.9553.9553.9553.95-
24 Apr 202454.8254.8254.8254.8254.82-
23 Apr 202453.9453.9453.9453.9453.94-
22 Apr 202452.8952.8952.8952.8952.89-
19 Apr 202451.8352.3251.8352.3252.32-
18 Apr 202453.8453.8453.8453.8453.84-
17 Apr 202452.4452.4452.4452.4452.44-
16 Apr 202452.6952.6952.6952.6952.69-
15 Apr 202452.9053.8252.9053.8253.8243
12 Apr 202454.1054.1054.1054.1054.10-
11 Apr 202453.2953.2953.2953.2953.29-
10 Apr 202452.9352.9352.9352.9352.93-
09 Apr 202454.9654.9654.9654.9654.96-
08 Apr 202454.6954.6954.6954.6954.69-
05 Apr 202454.2354.2354.2354.2354.23-
04 Apr 202455.2155.2155.2155.2155.21-
03 Apr 202453.6453.6453.6453.6453.64-
02 Apr 202457.9057.9056.4556.4556.4521
28 Mar 202455.7055.7055.7055.7055.70-
27 Mar 202455.2655.2655.2655.2655.26-
26 Mar 202455.9055.9055.9055.9055.90-
25 Mar 202456.7156.7156.7056.7056.70-
22 Mar 202456.6956.6956.6956.6956.69-
21 Mar 202456.5756.5756.5756.5756.57-
20 Mar 202455.9155.9155.9155.9155.91-
19 Mar 202456.1156.1156.1156.1156.11-
18 Mar 202456.0356.0356.0356.0356.03-
15 Mar 202456.0456.0456.0456.0456.04-
14 Mar 202457.4157.4157.4157.4157.41-
13 Mar 202457.4957.4957.4957.4957.49-
12 Mar 202457.7757.7757.7757.7757.77-
11 Mar 202456.7556.7556.7556.7556.75-
08 Mar 202456.8256.8256.8256.8256.82-
08 Mar 20240.077 Dividend
07 Mar 202455.9656.6555.9656.6556.57500
06 Mar 202454.9654.9654.9654.9654.89-
05 Mar 202456.1556.1556.1556.1556.07-
04 Mar 202456.5356.5356.5356.5356.45-
01 Mar 202455.8255.8255.8255.8255.74-
29 Feb 202455.8655.8655.8655.8655.78-
28 Feb 202455.8255.8255.8255.8255.74-
27 Feb 202456.5956.5956.5956.5956.51-
26 Feb 202453.0553.0553.0553.0552.98-
23 Feb 202452.4952.4952.4952.4952.42-
22 Feb 202451.8351.8351.8351.8351.76-
21 Feb 202452.9452.9452.9452.9452.87-
20 Feb 202447.6047.6047.6047.6047.53-
19 Feb 202446.8846.8846.8846.8846.82-
16 Feb 202447.6747.6747.6747.6747.61-
15 Feb 202446.7346.7346.7346.7346.67-
14 Feb 202444.5344.5344.5344.5344.46-
13 Feb 202445.3545.3545.3545.3545.29-
12 Feb 202446.0346.0346.0346.0345.97-
09 Feb 202445.7545.7545.7545.7545.69-
08 Feb 202445.2245.2245.2245.2245.16-
07 Feb 202443.9943.9943.9943.9943.93-
06 Feb 202443.4043.4043.4043.4043.35-
05 Feb 202445.1045.1045.1045.1045.04-
02 Feb 202444.3744.3744.3744.3744.30-
01 Feb 202442.8142.8142.8142.8142.75-
31 Jan 202443.5343.5343.5343.5343.47-
30 Jan 202443.4443.4443.4443.4443.38-
29 Jan 202442.6542.6542.6542.6542.60-
26 Jan 202443.7643.7643.7643.7643.70-
25 Jan 202443.4943.4943.4943.4943.44-
24 Jan 202444.5844.5844.5844.5844.51-
23 Jan 202445.4045.4045.4045.4045.34-
22 Jan 202444.1944.6044.1944.3544.291,240
19 Jan 202443.7843.7843.7843.7843.73-
18 Jan 202442.4242.4242.4242.4242.36-
17 Jan 202442.7142.7142.7142.7142.65-
16 Jan 202442.4942.4942.4942.4942.43-
15 Jan 202443.6043.6043.6043.6043.54-
12 Jan 202443.1943.6043.1943.6043.5420
11 Jan 202443.6743.6743.6743.6743.61-
10 Jan 202443.2743.2743.0443.0442.99-
09 Jan 202443.1943.1943.1943.1943.13-
08 Jan 202442.3642.3642.3642.3642.30-
05 Jan 202442.6242.6242.6242.6242.56-
04 Jan 202444.6544.6544.6544.6544.59-
03 Jan 202444.9244.9244.9244.9244.86-
02 Jan 202446.3346.3346.3346.3346.27-
29 Dec 202345.7745.7745.7745.7745.71-
28 Dec 202345.7847.3645.7847.3647.30440
27 Dec 202345.7845.7845.7845.7845.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...