Wix.com Ltd. (W1X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:01PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 112.90 | 112.95 | 112.90 | 112.95 | 112.95 | 50 |
| 18 Apr 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
| 17 Apr 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 16 Apr 2024 | 116.20 | 116.20 | 116.10 | 116.10 | 116.10 | 35 |
| 15 Apr 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 12 Apr 2024 | 122.20 | 122.40 | 119.00 | 119.00 | 119.00 | 70 |
| 11 Apr 2024 | 121.70 | 121.70 | 119.85 | 119.85 | 119.85 | 5 |
| 10 Apr 2024 | 124.95 | 124.95 | 124.25 | 124.25 | 124.25 | 42 |
| 09 Apr 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 08 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 05 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 04 Apr 2024 | 126.20 | 127.00 | 126.20 | 127.00 | 127.00 | 85 |
| 03 Apr 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 02 Apr 2024 | 127.50 | 127.50 | 126.90 | 126.90 | 126.90 | 20 |
| 28 Mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 27 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 26 Mar 2024 | 126.60 | 128.20 | 126.50 | 128.20 | 128.20 | 372 |
| 25 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 22 Mar 2024 | 128.70 | 128.70 | 128.30 | 128.30 | 128.30 | 16 |
| 21 Mar 2024 | 129.50 | 133.90 | 129.50 | 133.40 | 133.40 | 512 |
| 20 Mar 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 20 |
| 19 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 18 Mar 2024 | 124.80 | 127.50 | 124.80 | 127.50 | 127.50 | 29 |
| 15 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 14 Mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
| 13 Mar 2024 | 128.90 | 128.90 | 128.60 | 128.60 | 128.60 | 30 |
| 12 Mar 2024 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 5 |
| 11 Mar 2024 | 126.50 | 126.50 | 125.80 | 125.80 | 125.80 | 50 |
| 08 Mar 2024 | 129.70 | 129.70 | 129.50 | 129.50 | 129.50 | 20 |
| 07 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 06 Mar 2024 | 125.60 | 126.00 | 125.60 | 126.00 | 126.00 | 12 |
| 05 Mar 2024 | 127.70 | 127.70 | 123.40 | 125.50 | 125.50 | 243 |
| 04 Mar 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 01 Mar 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 29 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 28 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 27 Feb 2024 | 123.60 | 127.30 | 123.60 | 127.30 | 127.30 | 6 |
| 26 Feb 2024 | 123.90 | 123.90 | 123.70 | 123.70 | 123.70 | 107 |
| 23 Feb 2024 | 126.00 | 127.00 | 123.60 | 123.60 | 123.60 | 182 |
| 22 Feb 2024 | 123.60 | 136.00 | 123.60 | 124.70 | 124.70 | 1,996 |
| 21 Feb 2024 | 116.10 | 127.60 | 115.60 | 127.60 | 127.60 | 397 |
| 20 Feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 19 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 16 Feb 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
| 15 Feb 2024 | 120.60 | 120.60 | 118.70 | 118.70 | 118.70 | 3 |
| 14 Feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| 13 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 12 Feb 2024 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 50 |
| 09 Feb 2024 | 121.10 | 122.70 | 121.10 | 122.70 | 122.70 | 250 |
| 08 Feb 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
| 07 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 06 Feb 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 05 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 02 Feb 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 01 Feb 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 31 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 30 Jan 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 29 Jan 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 26 Jan 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| 25 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 24 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 23 Jan 2024 | 117.70 | 118.30 | 117.70 | 118.30 | 118.30 | 60 |
| 22 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 19 Jan 2024 | 114.70 | 116.00 | 114.70 | 116.00 | 116.00 | 60 |
| 18 Jan 2024 | 114.50 | 115.90 | 114.50 | 115.90 | 115.90 | 43 |
| 17 Jan 2024 | 114.70 | 115.90 | 114.70 | 115.90 | 115.90 | 86 |
| 16 Jan 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 15 Jan 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 12 Jan 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 11 Jan 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 10 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 09 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 08 Jan 2024 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 100 |
| 05 Jan 2024 | 106.40 | 106.40 | 106.00 | 106.00 | 106.00 | 12 |
| 04 Jan 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 22 |
| 03 Jan 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 02 Jan 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 29 Dec 2023 | 112.70 | 112.70 | 112.40 | 112.50 | 112.50 | 84 |
| 28 Dec 2023 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 27 Dec 2023 | 111.50 | 111.70 | 111.50 | 111.70 | 111.70 | 100 |
| 22 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 21 Dec 2023 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 20 Dec 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 19 Dec 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 18 Dec 2023 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 15 Dec 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 14 Dec 2023 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 13 Dec 2023 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 12 Dec 2023 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
| 11 Dec 2023 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| 08 Dec 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 07 Dec 2023 | 95.75 | 95.75 | 95.00 | 95.00 | 95.00 | 15 |
| 06 Dec 2023 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 05 Dec 2023 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 04 Dec 2023 | 96.55 | 97.35 | 96.55 | 97.35 | 97.35 | 54 |
| 01 Dec 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
| 30 Nov 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| 29 Nov 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 28 Nov 2023 | 89.15 | 91.10 | 89.15 | 91.10 | 91.10 | 4 |
| 27 Nov 2023 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.