Frankfurt - Delayed Quote EUR

The Wendy's Company (TQK.F)

17.64 -0.07 (-0.40%)
As of 8:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 17.64 17.64 17.64 17.64 17.64 200
Apr 18, 2024 17.71 17.71 17.71 17.71 17.71 -
Apr 17, 2024 17.59 17.59 17.59 17.59 17.59 -
Apr 16, 2024 17.52 17.52 17.52 17.52 17.52 -
Apr 15, 2024 17.38 17.38 17.38 17.38 17.38 -
Apr 12, 2024 17.34 17.34 17.34 17.34 17.34 -
Apr 11, 2024 17.43 17.43 17.43 17.43 17.43 -
Apr 10, 2024 17.02 17.02 17.02 17.02 17.02 -
Apr 9, 2024 16.97 16.97 16.97 16.97 16.97 -
Apr 8, 2024 16.96 17.05 16.96 17.05 17.05 200
Apr 5, 2024 16.66 16.66 16.66 16.66 16.66 -
Apr 4, 2024 16.80 16.80 16.80 16.80 16.80 -
Apr 3, 2024 17.01 17.01 17.01 17.01 17.01 -
Apr 2, 2024 17.22 17.22 17.22 17.22 17.22 -
Mar 28, 2024 17.32 17.32 17.32 17.32 17.32 -
Mar 27, 2024 16.75 16.75 16.75 16.75 16.75 -
Mar 26, 2024 16.76 16.76 16.76 16.76 16.76 -
Mar 25, 2024 17.08 17.08 17.08 17.08 17.08 -
Mar 22, 2024 17.52 17.52 17.52 17.52 17.52 -
Mar 21, 2024 16.94 16.94 16.94 16.94 16.94 -
Mar 20, 2024 16.85 16.85 16.85 16.85 16.85 -
Mar 19, 2024 16.67 16.67 16.67 16.67 16.67 -
Mar 18, 2024 16.79 16.79 16.79 16.79 16.79 -
Mar 15, 2024 16.71 16.71 16.71 16.71 16.71 -
Mar 14, 2024 16.88 16.88 16.88 16.88 16.88 -
Mar 13, 2024 16.76 16.76 16.76 16.76 16.76 -
Mar 12, 2024 16.81 16.81 16.81 16.81 16.81 -
Mar 11, 2024 16.76 16.76 16.76 16.76 16.76 -
Mar 8, 2024 16.65 16.65 16.65 16.65 16.65 -
Mar 7, 2024 16.94 16.94 16.94 16.94 16.94 -
Mar 6, 2024 16.85 16.85 16.85 16.85 16.85 -
Mar 5, 2024 16.70 16.70 16.70 16.70 16.70 -
Mar 4, 2024 16.45 16.45 16.45 16.45 16.45 -
Mar 1, 2024 16.65 16.65 16.65 16.65 16.65 -
Feb 29, 2024 0.25 Dividend
Feb 29, 2024 16.65 16.65 16.65 16.65 16.65 -
Feb 28, 2024 16.58 16.58 16.58 16.58 16.33 -
Feb 27, 2024 16.62 16.62 16.62 16.62 16.37 -
Feb 26, 2024 16.75 16.75 16.75 16.75 16.50 -
Feb 23, 2024 16.47 16.47 16.47 16.47 16.22 -
Feb 22, 2024 16.44 16.44 16.44 16.44 16.19 -
Feb 21, 2024 16.49 16.49 16.49 16.49 16.24 -
Feb 20, 2024 17.01 17.06 17.01 17.06 16.80 30
Feb 19, 2024 16.99 16.99 16.99 16.99 16.73 -
Feb 16, 2024 17.52 17.52 17.52 17.52 17.26 -
Feb 15, 2024 17.94 17.94 17.13 17.13 16.87 60
Feb 14, 2024 17.74 17.74 17.74 17.74 17.47 -
Feb 13, 2024 17.98 17.98 17.98 17.98 17.70 -
Feb 12, 2024 17.78 18.08 17.78 18.08 17.81 60
Feb 9, 2024 17.56 17.56 17.56 17.56 17.29 -
Feb 8, 2024 17.41 17.41 17.41 17.41 17.15 -
Feb 7, 2024 17.50 17.65 17.50 17.65 17.38 100
Feb 6, 2024 17.34 17.34 17.34 17.34 17.08 -
Feb 5, 2024 17.53 17.53 17.53 17.53 17.27 -
Feb 2, 2024 17.64 17.64 17.64 17.64 17.37 -
Feb 1, 2024 17.54 17.54 17.54 17.54 17.28 -
Jan 31, 2024 17.62 17.62 17.62 17.62 17.35 -
Jan 30, 2024 17.80 17.80 17.80 17.80 17.53 -
Jan 29, 2024 17.53 17.80 17.53 17.80 17.53 300
Jan 26, 2024 17.47 17.47 17.47 17.47 17.21 -
Jan 25, 2024 17.33 17.36 17.33 17.36 17.10 26
Jan 24, 2024 17.44 17.44 17.44 17.44 17.18 -
Jan 23, 2024 17.24 17.24 17.24 17.24 16.98 -
Jan 22, 2024 17.53 17.53 17.48 17.48 17.21 -
Jan 19, 2024 17.65 17.65 17.65 17.65 17.38 -
Jan 18, 2024 17.38 17.38 17.38 17.38 17.11 -
Jan 17, 2024 17.33 17.33 17.33 17.33 17.07 -
Jan 16, 2024 17.69 17.69 17.69 17.69 17.43 -
Jan 15, 2024 17.56 17.56 17.56 17.56 17.29 -
Jan 12, 2024 17.56 17.56 17.56 17.56 17.29 -
Jan 11, 2024 17.66 17.66 17.66 17.66 17.39 -
Jan 10, 2024 17.84 17.84 17.84 17.84 17.58 -
Jan 9, 2024 17.71 17.71 17.71 17.71 17.44 -
Jan 8, 2024 17.18 17.18 17.18 17.18 16.93 -
Jan 5, 2024 17.14 17.14 17.14 17.14 16.88 -
Jan 4, 2024 17.34 17.34 17.34 17.34 17.08 -
Jan 3, 2024 17.50 17.50 17.50 17.50 17.24 150
Jan 2, 2024 17.57 17.57 17.57 17.57 17.30 -
Dec 29, 2023 17.50 17.52 17.50 17.52 17.26 -
Dec 28, 2023 17.52 17.52 17.52 17.52 17.26 -
Dec 27, 2023 17.87 17.87 17.87 17.87 17.60 -
Dec 22, 2023 17.80 17.80 17.80 17.80 17.53 -
Dec 21, 2023 18.04 18.04 18.04 18.04 17.77 -
Dec 20, 2023 18.24 18.24 18.24 18.24 17.96 -
Dec 19, 2023 18.24 18.24 18.24 18.24 17.96 -
Dec 18, 2023 18.16 18.16 18.16 18.16 17.88 -
Dec 15, 2023 18.50 18.50 18.50 18.50 18.22 -
Dec 14, 2023 18.20 18.20 18.20 18.20 17.93 -
Dec 13, 2023 17.81 17.81 17.81 17.81 17.54 -
Dec 12, 2023 17.94 17.94 17.94 17.94 17.67 -
Dec 11, 2023 17.65 17.65 17.65 17.65 17.38 -
Dec 8, 2023 17.61 17.61 17.61 17.61 17.35 -
Dec 7, 2023 17.77 17.77 17.77 17.77 17.50 -
Dec 6, 2023 17.80 17.80 17.80 17.80 17.53 -
Dec 5, 2023 18.14 18.14 18.14 18.14 17.87 -
Dec 4, 2023 17.83 17.83 17.83 17.83 17.56 -
Dec 1, 2023 17.06 17.06 17.06 17.06 16.80 -
Nov 30, 2023 0.25 Dividend
Nov 30, 2023 16.99 16.99 16.99 16.99 16.73 -
Nov 29, 2023 17.07 17.07 17.07 17.07 16.57 -
Nov 28, 2023 17.47 17.47 17.47 17.47 16.95 -
Nov 27, 2023 17.61 17.61 17.61 17.61 17.10 -
Nov 24, 2023 17.64 17.64 17.64 17.64 17.12 -
Nov 23, 2023 17.56 17.56 17.56 17.56 17.04 -
Nov 22, 2023 17.13 17.13 17.13 17.13 16.62 -
Nov 21, 2023 17.20 17.20 17.20 17.20 16.69 -
Nov 20, 2023 17.53 17.53 17.53 17.53 17.01 -
Nov 17, 2023 17.33 17.33 17.33 17.33 16.82 -
Nov 16, 2023 17.41 17.41 17.41 17.41 16.89 -
Nov 15, 2023 17.27 17.27 17.27 17.27 16.76 -
Nov 14, 2023 17.31 17.31 17.31 17.31 16.79 -
Nov 13, 2023 17.51 17.51 17.51 17.51 17.00 -
Nov 10, 2023 17.34 17.34 17.34 17.34 16.83 -
Nov 9, 2023 17.35 17.35 17.35 17.35 16.84 -
Nov 8, 2023 17.44 17.44 17.44 17.44 16.93 -
Nov 7, 2023 17.64 17.64 17.64 17.64 17.12 -
Nov 6, 2023 17.81 17.81 17.81 17.81 17.28 -
Nov 3, 2023 17.51 17.51 17.51 17.51 16.99 -
Nov 2, 2023 17.86 17.86 17.86 17.86 17.34 -
Nov 1, 2023 17.90 17.90 17.90 17.90 17.37 -
Oct 31, 2023 18.07 18.07 18.07 18.07 17.53 -
Oct 30, 2023 17.95 17.95 17.95 17.95 17.43 -
Oct 27, 2023 18.02 18.02 18.02 18.02 17.49 -
Oct 26, 2023 17.90 17.90 17.90 17.90 17.37 -
Oct 25, 2023 18.07 18.07 18.07 18.07 17.53 -
Oct 24, 2023 17.67 17.67 17.67 17.67 17.14 -
Oct 23, 2023 18.01 18.01 18.01 18.01 17.48 -
Oct 20, 2023 18.07 18.07 18.07 18.07 17.53 -
Oct 19, 2023 17.98 17.98 17.98 17.98 17.45 -
Oct 18, 2023 17.63 17.63 17.63 17.63 17.11 -
Oct 17, 2023 17.67 17.67 17.67 17.67 17.15 -
Oct 16, 2023 17.54 17.54 17.54 17.54 17.02 -
Oct 13, 2023 17.25 17.25 17.25 17.25 16.74 -
Oct 12, 2023 17.88 17.88 17.88 17.88 17.35 -
Oct 11, 2023 18.22 18.22 18.22 18.22 17.68 -
Oct 10, 2023 18.09 18.09 18.09 18.09 17.56 -
Oct 9, 2023 17.80 17.80 17.80 17.80 17.27 -
Oct 6, 2023 18.42 18.42 18.42 18.42 17.87 -
Oct 5, 2023 18.23 18.23 18.23 18.23 17.69 -
Oct 4, 2023 18.35 18.35 18.35 18.35 17.81 -
Oct 3, 2023 18.98 18.98 18.98 18.98 18.42 -
Oct 2, 2023 19.24 19.24 19.24 19.24 18.67 -
Sep 29, 2023 19.18 19.18 19.18 19.18 18.62 -
Sep 28, 2023 19.24 19.24 19.24 19.24 18.67 -
Sep 27, 2023 19.38 19.38 19.38 19.38 18.81 -
Sep 26, 2023 19.28 19.28 19.28 19.28 18.72 -
Sep 25, 2023 19.12 19.12 19.12 19.12 18.56 -
Sep 22, 2023 19.03 19.03 19.03 19.03 18.47 -
Sep 21, 2023 19.38 19.38 19.38 19.38 18.80 -
Sep 20, 2023 18.97 18.97 18.97 18.97 18.41 -
Sep 19, 2023 18.99 18.99 18.99 18.99 18.42 -
Sep 18, 2023 18.74 18.74 18.74 18.74 18.18 -
Sep 15, 2023 18.88 18.88 18.88 18.88 18.32 -
Sep 14, 2023 18.44 18.44 18.44 18.44 17.90 -
Sep 13, 2023 18.36 18.36 18.36 18.36 17.82 -
Sep 12, 2023 18.33 18.33 18.33 18.33 17.79 -
Sep 11, 2023 18.32 18.32 18.32 18.32 17.77 -
Sep 8, 2023 18.44 18.44 18.44 18.44 17.90 -
Sep 7, 2023 18.63 18.63 18.63 18.63 18.08 -
Sep 6, 2023 18.53 18.53 18.53 18.53 17.98 -
Sep 5, 2023 18.37 18.37 18.37 18.37 17.83 -
Sep 4, 2023 18.36 18.36 18.36 18.36 17.82 -
Sep 1, 2023 18.15 18.15 18.15 18.15 17.61 -
Aug 31, 2023 0.25 Dividend
Aug 31, 2023 18.43 18.43 18.43 18.43 17.89 -
Aug 30, 2023 18.53 18.53 18.53 18.53 17.75 -
Aug 29, 2023 18.64 18.64 18.64 18.64 17.84 -
Aug 28, 2023 18.61 18.61 18.61 18.61 17.82 -
Aug 25, 2023 18.74 18.74 18.74 18.74 17.94 -
Aug 24, 2023 18.44 18.73 18.44 18.73 17.93 200
Aug 23, 2023 18.74 18.74 18.74 18.74 17.94 -
Aug 22, 2023 18.77 18.77 18.77 18.77 17.98 -
Aug 21, 2023 18.83 18.83 18.83 18.83 18.02 -
Aug 18, 2023 19.00 19.00 19.00 19.00 18.20 -
Aug 17, 2023 19.47 19.47 19.47 19.47 18.64 -
Aug 16, 2023 19.48 19.72 19.48 19.72 18.88 500
Aug 15, 2023 19.58 19.58 19.58 19.58 18.74 -
Aug 14, 2023 19.55 19.55 19.55 19.55 18.71 -
Aug 11, 2023 19.48 19.48 19.48 19.48 18.65 -
Aug 10, 2023 19.32 19.32 19.32 19.32 18.50 -
Aug 9, 2023 19.69 19.73 19.69 19.73 18.88 1,000
Aug 8, 2023 19.67 19.67 19.67 19.67 18.83 -
Aug 7, 2023 19.60 19.60 19.60 19.60 18.77 -
Aug 4, 2023 19.55 19.55 19.55 19.55 18.72 -
Aug 3, 2023 19.51 19.51 19.51 19.51 18.68 -
Aug 2, 2023 19.27 19.27 19.27 19.27 18.45 -
Aug 1, 2023 19.41 19.64 19.41 19.64 18.80 22
Jul 31, 2023 19.34 19.34 19.34 19.34 18.52 -
Jul 28, 2023 19.60 19.60 19.60 19.60 18.77 -
Jul 27, 2023 19.35 19.35 19.35 19.35 18.53 -
Jul 26, 2023 19.14 19.14 19.14 19.14 18.32 -
Jul 25, 2023 19.19 19.19 19.19 19.19 18.38 -
Jul 24, 2023 19.28 19.28 19.28 19.28 18.46 -
Jul 21, 2023 19.41 19.41 19.41 19.41 18.58 -
Jul 20, 2023 19.17 19.17 19.17 19.17 18.35 -
Jul 19, 2023 18.73 18.73 18.73 18.73 17.93 -
Jul 18, 2023 18.89 18.89 18.89 18.89 18.08 -
Jul 17, 2023 18.86 18.86 18.86 18.86 18.06 -
Jul 14, 2023 18.86 18.86 18.86 18.86 18.06 -
Jul 13, 2023 19.19 19.19 19.19 19.19 18.38 -
Jul 12, 2023 19.25 19.25 19.25 19.25 18.43 -
Jul 11, 2023 19.25 19.25 19.25 19.25 18.43 -
Jul 10, 2023 19.30 19.30 19.30 19.30 18.48 -
Jul 7, 2023 19.38 19.38 19.38 19.38 18.55 -
Jul 6, 2023 19.66 19.66 19.66 19.66 18.82 -
Jul 5, 2023 19.91 19.91 19.91 19.91 19.06 -
Jul 4, 2023 19.92 19.92 19.92 19.92 19.08 -
Jul 3, 2023 19.84 19.84 19.84 19.84 18.99 -
Jun 30, 2023 19.96 19.96 19.96 19.96 19.11 -
Jun 29, 2023 19.58 19.58 19.58 19.58 18.74 -
Jun 28, 2023 19.42 19.42 19.42 19.42 18.60 -
Jun 27, 2023 19.40 19.40 19.40 19.40 18.57 -
Jun 26, 2023 19.52 19.52 19.52 19.52 18.69 -
Jun 23, 2023 20.06 20.06 20.06 20.06 19.21 -
Jun 22, 2023 20.20 20.20 20.20 20.20 19.34 -
Jun 21, 2023 20.45 20.45 20.45 20.45 19.58 -
Jun 20, 2023 20.38 20.38 20.38 20.38 19.51 -
Jun 19, 2023 20.43 20.43 20.43 20.43 19.56 -
Jun 16, 2023 20.02 20.02 20.02 20.02 19.17 -
Jun 15, 2023 20.19 20.19 20.19 20.19 19.33 -
Jun 14, 2023 20.34 20.34 20.34 20.34 19.47 -
Jun 13, 2023 20.37 20.37 20.37 20.37 19.50 -
Jun 12, 2023 20.58 20.58 20.58 20.58 19.70 -
Jun 9, 2023 20.45 20.45 20.45 20.45 19.58 -
Jun 8, 2023 20.63 20.63 20.63 20.63 19.75 -
Jun 7, 2023 20.80 20.80 20.80 20.80 19.91 -
Jun 6, 2023 20.72 20.72 20.72 20.72 19.84 -
Jun 5, 2023 21.14 21.14 21.14 21.14 20.24 -
Jun 2, 2023 20.88 20.88 20.88 20.88 19.99 -
Jun 1, 2023 20.46 20.46 20.46 20.46 19.59 -
May 31, 2023 0.25 Dividend
May 31, 2023 20.59 20.59 20.59 20.59 19.71 -
May 30, 2023 20.73 20.79 20.73 20.79 19.67 20
May 29, 2023 20.59 20.59 20.59 20.59 19.48 -
May 26, 2023 20.53 20.53 20.53 20.53 19.42 -
May 25, 2023 20.79 20.79 20.79 20.79 19.67 -
May 24, 2023 20.62 20.62 20.62 20.62 19.50 -
May 23, 2023 20.87 20.87 20.87 20.87 19.74 -
May 22, 2023 21.51 21.51 21.51 21.51 20.35 -
May 19, 2023 21.78 21.78 21.78 21.78 20.60 -
May 18, 2023 21.46 21.46 21.46 21.46 20.30 -
May 17, 2023 21.51 21.51 21.51 21.51 20.35 -
May 16, 2023 21.75 21.75 21.75 21.75 20.57 -
May 15, 2023 21.47 21.47 21.47 21.47 20.31 -
May 12, 2023 21.14 21.14 21.14 21.14 20.00 -
May 11, 2023 21.02 21.02 21.02 21.02 19.88 -
May 10, 2023 20.80 20.80 20.80 20.80 19.67 -
May 9, 2023 20.67 20.67 20.67 20.67 19.55 -
May 8, 2023 20.40 20.40 20.40 20.40 19.30 -
May 5, 2023 19.88 20.27 19.88 20.27 19.17 50
May 4, 2023 19.64 19.64 19.64 19.64 18.58 -
May 3, 2023 19.89 19.89 19.89 19.89 18.81 -
May 2, 2023 20.10 20.10 20.10 20.10 19.01 -
Apr 28, 2023 19.86 19.86 19.86 19.86 18.79 -
Apr 27, 2023 19.67 19.67 19.67 19.67 18.61 -
Apr 26, 2023 20.15 20.15 20.15 20.15 19.06 -
Apr 25, 2023 20.27 20.27 20.27 20.27 19.17 -
Apr 24, 2023 20.45 20.45 20.45 20.45 19.34 -
Apr 21, 2023 20.32 20.32 20.32 20.32 19.22 -
Apr 20, 2023 20.00 20.00 20.00 20.00 18.92 -
Apr 19, 2023 19.89 19.89 19.89 19.89 18.81 -

Related Tickers

PTB.F Potbelly Corp
9.55
+2.14%
 
PTB.DU Potbelly Corp
9.50
+2.15%
 
PTB.BE Potbelly Corp
9.55
+2.14%
 
9873.T KFC Holdings Japan, Ltd.
4,530.00
+0.33%
 
MCD.VI McDonald's Corporation
252.40
-0.55%
 
MDO.F McDonald's Corporation
253.20
-0.45%
 
MHGU Meritage Hospitality Group Inc.
17.93
-0.21%
 
MCDS.NE McDonald's Corporation
23.96
+0.34%
 
SBUX.NE Starbucks Corporation
25.17
+0.96%
 
PBPB Potbelly Corporation
10.29
+1.88%