WCAGY - Wirecard AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201981.9482.4180.9581.3781.3747,200
Sep 19, 201983.9184.1183.2983.7083.703,500
Sep 18, 201986.6187.7586.6187.2587.257,900
Sep 17, 201984.0484.5884.0484.1484.143,400
Sep 16, 201984.5784.6484.3784.6484.641,700
Sep 13, 201983.2783.2782.8783.2183.216,400
Sep 12, 201982.9683.9682.4682.4682.462,500
Sep 11, 201983.8783.8783.8783.8783.87800
Sep 10, 201982.6883.6082.6182.8282.825,300
Sep 09, 201987.2187.2183.4184.7884.7844,000
Sep 06, 201986.9386.9386.9086.9086.901,200
Sep 05, 201985.8987.1485.8986.5886.5820,100
Sep 04, 201982.7383.3382.1582.1582.157,400
Sep 03, 201978.9679.1178.8779.0079.004,900
Aug 30, 201979.8579.8579.6779.7479.746,000
Aug 29, 201978.9679.4778.9379.2179.213,200
Aug 28, 201978.9079.2478.9079.1879.181,900
Aug 27, 201979.9580.1579.8980.1580.152,900
Aug 26, 201980.2280.2780.1480.1480.14900
Aug 23, 201980.0781.0080.0780.3280.324,400
Aug 22, 201980.2980.3879.3380.1580.154,400
Aug 21, 201979.7780.2979.6080.0980.098,500
Aug 20, 201978.1478.2876.7677.2077.207,400
Aug 19, 201978.2878.2877.6678.1578.152,400
Aug 16, 201974.9174.9174.9174.9174.91-
Aug 15, 201975.1075.2273.8374.9174.916,900
Aug 14, 201977.9378.0076.0776.0976.098,300
Aug 13, 201979.1980.1579.1480.1580.153,700
Aug 12, 201980.3580.3579.3479.4979.493,400
Aug 09, 201981.7182.0181.1582.0182.014,400
Aug 08, 201982.5183.4082.4682.4682.465,100
Aug 07, 201982.6583.1481.9583.1483.145,200
Aug 06, 201984.2985.5484.0085.0185.016,800
Aug 05, 201981.1381.9781.0081.4681.465,100
Aug 02, 201983.5083.5082.9782.9782.972,500
Aug 01, 201983.5083.7481.9483.1483.1415,100
Jul 31, 201984.3185.5082.9982.9982.994,500
Jul 30, 201982.4683.2082.4083.0083.005,800
Jul 29, 201983.7183.7183.7083.7083.703,000
Jul 26, 201984.1084.5483.3784.2184.213,400
Jul 25, 201984.5984.5983.3383.5383.532,400
Jul 24, 201984.7085.1384.7085.0285.022,000
Jul 23, 201984.3484.7283.3584.7284.724,600
Jul 22, 201983.7784.4683.7784.3684.364,900
Jul 19, 201982.7982.7981.5982.1782.172,600
Jul 18, 201978.8778.9377.8178.9378.936,000
Jul 17, 201981.0281.0779.8579.8579.854,300
Jul 16, 201982.7282.7382.0082.4282.428,900
Jul 15, 201984.0784.6583.9784.0984.091,900
Jul 12, 201980.6681.7580.6481.5581.553,200
Jul 11, 201983.2183.2182.5082.7582.757,000
Jul 10, 201984.3984.6284.0584.6284.625,100
Jul 09, 201984.2284.2283.8284.2084.205,600
Jul 08, 201985.2185.7485.1885.5685.564,400
Jul 05, 201985.7785.7785.5085.5085.504,200
Jul 03, 201986.3886.3886.3886.3886.38400
Jul 02, 201986.0586.0585.4385.7085.705,200
Jul 01, 201986.0386.4385.6485.6485.642,200
Jun 28, 201984.5084.5983.6083.7783.775,500
Jun 27, 201984.0584.7884.0584.6484.642,000
Jun 26, 201984.2584.2582.3183.4083.403,200
Jun 25, 201985.0985.1484.2584.2584.254,400
Jun 24, 201986.5086.5086.1186.1186.112,000
Jun 21, 201985.9586.0385.5585.8585.854,500
Jun 20, 201985.3485.3484.6785.0085.008,500
Jun 19, 201985.5785.8084.8185.5185.5126,300
Jun 19, 20190.113022 Dividend
Jun 18, 201986.3587.4885.0285.5785.4618,900
Jun 17, 201984.8585.4984.8585.4985.382,100
Jun 14, 201983.8684.0083.5684.0083.891,000
Jun 13, 201984.5585.3484.3085.0284.913,700
Jun 12, 201983.4483.4983.0183.2383.122,900
Jun 11, 201984.1684.7684.1684.7284.6118,800
Jun 10, 201983.0383.3183.0383.0882.981,900
Jun 07, 201982.8383.1082.7382.8182.704,500
Jun 06, 201981.3882.7881.3082.4482.343,900
Jun 05, 201983.7183.7482.9683.4583.348,400
Jun 04, 201981.7281.9981.6381.9981.886,500
Jun 03, 201980.1981.3980.1981.1481.032,500
May 31, 201978.9379.3177.5478.1378.0322,400
May 30, 201984.7285.8384.5985.5685.445,200
May 29, 201985.4085.9880.5082.0581.9435,200
May 28, 201989.5290.2089.5289.6089.489,500
May 24, 201987.0087.3986.6487.1287.002,300
May 23, 201986.4686.4685.2385.6385.529,200
May 22, 201985.3588.7585.3588.3588.238,000
May 21, 201983.3884.2683.3384.2684.1517,300
May 20, 201979.6680.0779.5480.0679.954,700
May 17, 201978.6078.8577.9078.5578.454,100
May 16, 201977.8078.0076.9778.0077.902,900
May 15, 201976.5077.9076.5077.5777.466,100
May 14, 201975.5377.3075.5376.8976.785,400
May 13, 201974.7875.0073.4774.3174.2111,700
May 10, 201975.5676.8375.3376.3976.284,600
May 09, 201976.5076.9475.8775.9575.854,900
May 08, 201977.5878.5177.2678.0077.9016,100
May 07, 201973.7174.1873.3674.0473.945,700
May 06, 201970.4572.0970.4571.8571.768,100
May 03, 201971.7172.7971.2472.5472.449,700
May 02, 201973.7773.8472.8573.3973.295,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...