WCAGY - Wirecard AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201986.4686.4685.2685.2685.261,435
May 22, 201985.3588.7585.3588.3588.358,000
May 21, 201983.3884.2683.3384.2684.2617,300
May 20, 201979.6680.0779.5480.0680.064,700
May 17, 201978.6078.8577.9078.5578.554,100
May 16, 201977.8078.0076.9778.0078.002,900
May 15, 201976.5077.9076.5077.5777.576,100
May 14, 201975.5377.3075.5376.8976.895,400
May 13, 201974.7875.0073.4774.3174.3111,700
May 10, 201975.5676.8375.3376.3976.394,600
May 09, 201976.5076.9475.8775.9575.954,900
May 08, 201977.5878.5177.2678.0078.0016,100
May 07, 201973.7174.1873.3674.0474.045,700
May 06, 201970.4572.0970.4571.8571.858,100
May 03, 201971.7172.7971.2472.5472.549,700
May 02, 201973.7773.8472.8573.3973.395,400
May 01, 201976.2876.9974.1874.1874.184,100
Apr 30, 201975.4875.9874.9375.2575.255,800
Apr 29, 201975.3175.7574.8575.5575.5529,500
Apr 26, 201975.0075.0373.6073.7573.7523,500
Apr 25, 201970.7571.7270.7571.1871.1812,100
Apr 24, 201977.1579.2172.1475.9075.90107,500
Apr 23, 201966.0377.0065.8871.7971.79177,400
Apr 22, 201966.5267.2566.5267.2567.252,300
Apr 18, 201967.4268.0067.0967.8867.886,400
Apr 17, 201969.5670.4569.0469.4069.4010,800
Apr 16, 201965.4368.6265.2068.0068.0018,900
Apr 15, 201964.8965.0164.4164.9664.9613,000
Apr 12, 201962.4762.5761.3862.5762.5716,400
Apr 11, 201961.7462.8361.3661.8861.883,300
Apr 10, 201961.3463.0061.3061.9261.926,900
Apr 09, 201960.4660.9259.8060.1760.178,800
Apr 08, 201961.5261.9160.6661.1561.157,100
Apr 05, 201961.7663.0061.0061.7161.717,300
Apr 04, 201961.7862.4461.6562.0162.014,100
Apr 03, 201961.6361.6360.6661.0161.018,100
Apr 02, 201960.4561.2560.0061.1561.1512,200
Apr 01, 201962.0062.7160.8162.7162.7110,700
Mar 29, 201963.9064.5062.0662.5462.5427,000
Mar 28, 201969.1169.6167.7668.6568.659,600
Mar 27, 201968.9170.0568.6969.4569.4554,400
Mar 26, 201969.6471.5568.7269.9469.9441,400
Mar 25, 201956.9156.9155.5055.5155.516,400
Mar 22, 201958.5658.9256.5356.8056.8012,500
Mar 21, 201959.0359.8557.1157.9957.9914,400
Mar 20, 201963.9063.9060.4661.7861.784,800
Mar 19, 201961.3363.2560.9762.7762.7711,200
Mar 18, 201960.9861.5160.9861.1561.156,100
Mar 15, 201959.4761.6459.1760.7360.7315,400
Mar 14, 201967.0467.0462.1162.5562.559,000
Mar 13, 201968.4768.5267.0067.8767.876,900
Mar 12, 201970.7972.6866.4068.2568.2540,100
Mar 11, 201973.5975.1573.5974.5974.598,500
Mar 08, 201967.0169.6467.0169.3569.3511,000
Mar 07, 201966.2167.0065.5366.1266.125,700
Mar 06, 201966.8167.7266.4767.7267.723,200
Mar 05, 201965.8967.0065.7566.4066.407,600
Mar 04, 201968.0268.0266.0066.5666.564,100
Mar 01, 201968.0268.3567.0167.9667.964,300
Feb 28, 201967.5969.3067.5968.4568.452,900
Feb 27, 201966.5867.2665.6666.7466.7418,900
Feb 26, 201965.4867.3065.4866.9566.9529,700
Feb 25, 201965.9366.9565.0066.4766.479,500
Feb 22, 201964.7065.4064.6564.8864.8810,300
Feb 21, 201962.7064.1061.2663.7463.748,600
Feb 20, 201964.9965.2063.5064.7964.7929,014
Feb 19, 201967.4069.1565.6667.9567.9534,505
Feb 15, 201956.5957.2055.8656.4956.4935,639
Feb 14, 201958.0058.2857.2657.9657.968,148
Feb 13, 201954.7857.1354.1156.5856.5824,131
Feb 12, 201956.7957.7756.1557.6957.6945,937
Feb 11, 201957.5158.7956.4958.2158.2145,212
Feb 08, 201951.1856.3950.7053.3953.39121,205
Feb 07, 201960.4965.2160.4964.3964.3938,983
Feb 06, 201974.3175.4373.0673.9973.999,077
Feb 05, 201975.4575.9474.8075.8275.8217,439
Feb 04, 201970.5071.9069.2871.6571.65172,500
Feb 01, 201973.3373.7456.4466.6466.64261,186
Jan 31, 201983.1183.7482.4683.2483.2414,635
Jan 30, 201992.4392.8072.1186.6686.6647,683
Jan 29, 201995.3195.8695.2095.2095.202,985
Jan 28, 201995.0995.4994.9195.4995.4914,581
Jan 25, 201995.7595.7593.8595.3995.397,257
Jan 24, 201993.2194.7793.2194.6894.684,966
Jan 23, 201990.9991.4090.5891.1591.159,023
Jan 22, 201989.2289.2288.0288.0788.075,002
Jan 18, 201985.2585.5784.4485.3585.359,248
Jan 17, 201981.3882.4681.2282.1082.103,118
Jan 16, 201979.0679.3379.0679.2579.252,743
Jan 15, 201977.9679.3377.9678.9978.993,298
Jan 14, 201977.6178.2077.5777.9977.995,552
Jan 11, 201980.3080.6580.1180.5080.503,448
Jan 10, 201981.1082.1680.5981.9681.963,683
Jan 09, 201982.5483.5381.9183.1983.199,352
Jan 08, 201979.3479.4578.5579.3579.3515,420
Jan 07, 201978.0278.4877.8978.4678.465,995
Jan 04, 201974.7076.5074.7075.9675.962,386
Jan 03, 201973.4373.4371.7571.9571.953,324
Jan 02, 201976.7277.1076.5077.0677.066,777
Dec 31, 201876.6077.9175.8577.0877.0815,534
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...