UK markets closed

Wix.com Ltd. (W1X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
128.10-1.60 (-1.23%)
As of 08:21AM CET. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024128.10128.10128.10128.10128.106
01 Mar 2024129.70129.70129.70129.70129.70-
29 Feb 2024127.90127.90127.90127.90127.90-
28 Feb 2024129.00129.00129.00129.00129.00-
27 Feb 2024123.60127.30123.60127.30127.306
26 Feb 2024123.90123.90123.70123.70123.70107
23 Feb 2024126.00127.00123.60123.60123.60182
22 Feb 2024123.60136.00123.60124.70124.701,996
21 Feb 2024116.10127.60115.60127.60127.60397
20 Feb 2024117.50117.50117.50117.50117.50-
19 Feb 2024117.80117.80117.80117.80117.80-
16 Feb 2024119.10119.10119.10119.10119.10-
15 Feb 2024120.60120.60118.70118.70118.703
14 Feb 2024116.70116.70116.70116.70116.70-
13 Feb 2024119.60119.60119.60119.60119.60-
12 Feb 2024123.00123.50123.00123.50123.5050
09 Feb 2024121.10122.70121.10122.70122.70250
08 Feb 2024123.20123.20123.20123.20123.20-
07 Feb 2024119.60119.60119.60119.60119.60-
06 Feb 2024118.80118.80118.80118.80118.80-
05 Feb 2024117.80117.80117.80117.80117.80-
02 Feb 2024117.70117.70117.70117.70117.70-
01 Feb 2024117.30117.30117.30117.30117.30-
31 Jan 2024118.00118.00118.00118.00118.00-
30 Jan 2024118.70118.70118.70118.70118.70-
29 Jan 2024118.30118.30118.30118.30118.30-
26 Jan 2024115.90115.90115.90115.90115.90-
25 Jan 2024117.70117.70117.70117.70117.70-
24 Jan 2024119.00119.00119.00119.00119.00-
23 Jan 2024117.70118.30117.70118.30118.3060
22 Jan 2024116.90116.90116.90116.90116.90-
19 Jan 2024114.70116.00114.70116.00116.0060
18 Jan 2024114.50115.90114.50115.90115.9043
17 Jan 2024114.70115.90114.70115.90115.9086
16 Jan 2024113.80113.80113.80113.80113.80-
15 Jan 2024113.70113.70113.70113.70113.70-
12 Jan 2024113.70113.70113.70113.70113.70-
11 Jan 2024111.20111.20111.20111.20111.20-
10 Jan 2024111.30111.30111.30111.30111.30-
09 Jan 2024109.50109.50109.50109.50109.50-
08 Jan 2024107.50110.00107.50110.00110.00100
05 Jan 2024106.40106.40106.00106.00106.0012
04 Jan 2024107.20107.20107.20107.20107.2022
03 Jan 2024107.20107.20107.20107.20107.20-
02 Jan 2024111.20111.20111.20111.20111.20-
29 Dec 2023112.70112.70112.40112.50112.5084
28 Dec 2023113.10113.10113.10113.10113.10-
27 Dec 2023111.50111.70111.50111.70111.70100
22 Dec 2023109.70109.70109.70109.70109.70-
21 Dec 2023109.60109.60109.60109.60109.60-
20 Dec 2023108.10108.10108.10108.10108.10-
19 Dec 2023104.60104.60104.60104.60104.60-
18 Dec 2023102.70102.70102.70102.70102.70-
15 Dec 2023101.70101.70101.70101.70101.70-
14 Dec 2023101.30101.30101.30101.30101.30-
13 Dec 202399.4599.4599.4599.4599.45-
12 Dec 202396.5596.5596.5596.5596.55-
11 Dec 202395.2595.2595.2595.2595.25-
08 Dec 202394.4094.4094.4094.4094.40-
07 Dec 202395.7595.7595.0095.0095.0015
06 Dec 202397.7597.7597.7597.7597.75-
05 Dec 202396.9096.9096.9096.9096.90-
04 Dec 202396.5597.3596.5597.3597.3554
01 Dec 202392.5592.5592.5592.5592.55-
30 Nov 202392.9092.9092.9092.9092.90-
29 Nov 202390.0090.0090.0090.0090.00-
28 Nov 202389.1591.1089.1591.1091.104
27 Nov 202387.3587.3587.3587.3587.35-
24 Nov 202388.7588.7588.7588.7588.75-
23 Nov 202388.3088.3088.3088.3088.30-
22 Nov 202388.1588.1588.1588.1588.15-
21 Nov 202389.4089.4089.4089.4089.40-
20 Nov 202388.0588.0588.0588.0588.05-
17 Nov 202386.4088.7086.4088.7088.7011
16 Nov 202387.7587.7586.6586.6586.659
15 Nov 202385.8590.0085.8590.0090.00564
14 Nov 202381.3081.3081.1581.1581.158
13 Nov 202382.8583.5582.8583.5583.555
10 Nov 202380.8580.8580.8580.8580.85-
09 Nov 202384.6084.6084.6084.6084.60-
08 Nov 202382.6082.6082.6082.6082.60-
07 Nov 202380.5080.5080.5080.5080.50-
06 Nov 202381.2581.2581.2581.2581.25-
03 Nov 202376.0576.0576.0576.0576.05-
02 Nov 202373.6573.6573.6573.6573.65-
01 Nov 202375.5075.5075.5075.5075.50-
31 Oct 202374.1074.1074.1074.1074.10-
30 Oct 202374.3074.3074.3074.3074.30-
27 Oct 202375.9575.9575.9575.9575.95-
26 Oct 202376.3576.3576.3576.3576.35-
25 Oct 202381.2581.2578.2078.2078.20145
24 Oct 202379.2583.0079.2583.0083.00145
23 Oct 202378.5078.5078.5078.5078.50-
20 Oct 202378.9078.9078.2578.2578.2510
19 Oct 202379.4579.4579.4579.4579.45-
18 Oct 202380.5580.5580.5580.5580.55-
17 Oct 202380.4580.4580.4580.4580.45-
16 Oct 202378.8078.8078.8078.8078.80-
13 Oct 202380.1580.1580.1580.1580.15-
12 Oct 202380.7080.7080.7080.7080.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...