UK Markets closed

Wirecard AG (WDI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.24310.0000 (0.00%)
At close: 7:17PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.23600.24390.23010.23430.234399,257
23 Sept 20210.24000.25630.23510.23510.235184,849
22 Sept 20210.24990.25780.24020.24310.243156,590
21 Sept 20210.24900.25890.24110.24310.243129,510
20 Sept 20210.25600.26930.24400.25010.250157,301
17 Sept 20210.23810.27460.23800.26500.2650121,765
16 Sept 20210.23400.25380.22530.24900.2490147,393
15 Sept 20210.24300.25280.23030.23150.2315105,720
14 Sept 20210.24210.24580.24120.24130.241368,612
13 Sept 20210.24810.25430.23810.24220.2422120,978
10 Sept 20210.26200.26870.24800.25000.2500238,656
09 Sept 20210.26260.27010.26100.26410.2641160,029
08 Sept 2021------
07 Sept 20210.28000.28770.27020.27410.274153,669
06 Sept 20210.28240.29000.27560.27580.2758204,059
03 Sept 20210.28500.29970.28140.28350.2835105,462
02 Sept 20210.28040.29780.28020.28300.2830154,841
01 Sept 20210.28960.29890.28000.28510.2851103,990
31 Aug 20210.28600.29790.28010.28110.281152,363
30 Aug 20210.29970.29980.28000.28610.2861153,734
27 Aug 20210.28210.30000.28010.28620.286247,992
26 Aug 20210.29010.29990.28110.28260.282699,639
25 Aug 20210.29000.29990.28500.29010.2901118,964
24 Aug 20210.29550.29990.28670.28680.2868163,720
23 Aug 20210.30030.31650.29060.30170.3017114,147
20 Aug 20210.30020.32860.30000.31360.313641,365
19 Aug 20210.30060.32530.29510.30600.3060190,291
18 Aug 20210.30100.31400.30020.30110.301150,583
17 Aug 20210.30550.31780.30020.30030.3003173,727
16 Aug 20210.31330.31980.30000.30700.3070142,009
13 Aug 20210.31940.32000.31000.31330.3133108,819
12 Aug 20210.32810.33400.32000.32110.321170,542
11 Aug 20210.33000.33990.32810.33010.3301148,463
10 Aug 20210.33500.34000.33000.33010.3301112,392
09 Aug 20210.33010.35690.33000.33010.3301121,158
06 Aug 20210.33030.34890.33000.33010.3301107,424
05 Aug 20210.33110.34580.33010.33700.337079,165
04 Aug 20210.34090.35700.33000.33010.3301282,614
03 Aug 20210.34800.35000.33000.34000.3400136,701
02 Aug 20210.34000.35390.33100.33340.333451,821
30 Jul 20210.34010.35780.33000.34000.3400345,688
29 Jul 20210.34610.35680.34120.34260.342685,770
28 Jul 20210.34050.35780.34000.34610.3461110,799
27 Jul 20210.34700.35780.34010.35740.357490,456
26 Jul 20210.34900.35490.34020.34710.347171,090
23 Jul 20210.35350.35890.34000.35790.357994,822
22 Jul 20210.35000.35990.34000.34990.3499101,814
21 Jul 20210.34710.35990.34710.35110.351147,681
20 Jul 20210.34610.37140.34030.34710.347184,889
19 Jul 20210.37720.37720.34000.34520.345258,046
16 Jul 20210.37000.37890.34050.36010.3601157,164
15 Jul 20210.36010.37890.35210.36000.3600200,105
14 Jul 20210.37010.38380.36000.36100.3610115,027
13 Jul 20210.38000.38880.36110.38560.385644,901
12 Jul 20210.38400.38990.37010.37990.3799112,215
09 Jul 20210.37100.38480.37010.38000.3800125,713
08 Jul 20210.37210.38870.37100.37410.374167,568
07 Jul 20210.37100.38980.37010.37270.3727132,824
06 Jul 20210.38490.39240.37010.39240.392430,003
05 Jul 20210.38010.38880.37000.38500.3850187,960
02 Jul 20210.38970.38990.37800.38000.380022,804
01 Jul 20210.37810.39270.37800.38970.3897155,909
30 Jun 20210.39000.39200.38000.38010.380168,850
29 Jun 20210.38750.41000.37800.39440.3944187,568
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.39000.41000.38510.40140.4014112,065
18 Jun 20210.40000.40900.38510.39900.3990116,637
17 Jun 20210.41190.41190.39050.40010.400145,308
16 Jun 20210.40010.40990.39000.40990.409973,464
15 Jun 20210.41000.41000.40000.40890.408964,215
14 Jun 20210.41600.42000.40000.40000.4000129,245
11 Jun 20210.41010.42690.39510.41590.4159261,925
10 Jun 20210.50000.51000.41000.41000.4100637,808
09 Jun 20210.45000.60000.45000.50890.50891,628,404
08 Jun 20210.38990.46990.38010.44990.4499645,144
07 Jun 20210.38100.38990.38000.38290.382967,133
04 Jun 20210.38110.39000.37800.37990.3799103,803
03 Jun 20210.38200.39490.38000.38110.3811109,650
02 Jun 20210.39010.39500.38010.38260.382669,532
01 Jun 20210.39410.40890.39010.39100.391063,914
31 May 20210.39200.41690.39030.40990.409968,088
28 May 20210.41000.41490.39100.40500.4050101,635
27 May 20210.41000.42000.37510.41290.4129150,422
26 May 20210.39530.42790.39500.42290.4229212,985
25 May 20210.38110.40990.37310.39530.3953270,642
21 May 20210.38000.39990.38000.38790.3879198,011
20 May 20210.38510.40000.38000.38000.3800151,849
19 May 20210.39000.42790.38310.39000.3900178,919
18 May 20210.45200.46000.38800.40690.4069534,660
17 May 20210.38000.49990.36510.46050.46051,600,315
14 May 20210.33200.38000.33000.38000.3800385,829
13 May 20210.34100.35190.33210.33510.3351111,065
12 May 20210.35000.35170.33300.34110.3411124,414
11 May 20210.34760.36800.34000.35400.354093,255
10 May 20210.35000.36790.34520.34610.3461155,545
07 May 20210.35390.37360.34230.36980.3698297,379
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...