U.S. Markets close in 1 hr 47 mins

Wirecard AG (WDI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
68.32-0.59 (-0.86%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201768.9068.9167.8868.3268.32274,426
Aug 18, 201768.7569.1668.2568.9168.91485,894
Aug 17, 201768.8369.4967.5068.9668.96576,303
Aug 16, 201769.1169.1168.3868.6068.60444,620
Aug 15, 201768.7169.2568.1468.5768.57308,385
Aug 14, 201767.8668.3667.8268.2968.29348,205
Aug 11, 201766.6067.7266.3967.2567.25536,444
Aug 10, 201767.6767.7066.7967.0567.05429,767
Aug 09, 201766.3567.6363.7967.5067.50476,406
Aug 08, 201766.3066.5265.8566.3266.32164,772
Aug 07, 201766.1566.3665.4566.1566.15309,617
Aug 04, 201765.0065.9564.7865.9565.95300,642
Aug 03, 201765.4665.4664.5664.6164.61334,041
Aug 02, 201764.8266.1164.6565.0865.08528,590
Aug 01, 201764.6465.1063.7764.2564.25469,356
Jul 31, 201764.6465.2064.5064.6964.69336,995
Jul 28, 201764.5064.8963.8064.6564.65310,026
Jul 27, 201764.0064.9363.5764.8064.80358,793
Jul 26, 201763.2364.0663.1563.5063.50339,558
Jul 25, 201763.3063.7262.5762.9862.98467,640
Jul 24, 201764.1164.1762.9063.0063.00257,754
Jul 21, 201764.5665.5063.2963.9363.93448,914
Jul 20, 201763.9964.2063.3064.2064.20429,918
Jul 19, 201763.2764.0162.2163.7063.70473,940
Jul 18, 201765.1965.3063.8164.0064.00566,663
Jul 17, 201765.5565.7064.2765.1865.18366,447
Jul 14, 201765.1365.3064.6565.2065.20246,019
Jul 13, 201765.7666.4264.5565.2265.22722,561
Jul 12, 201764.7365.6664.3165.2565.25612,491
Jul 11, 201763.2065.1062.5064.1564.151,289,503
Jul 10, 201762.0062.5761.3262.3662.36451,899
Jul 07, 201760.8561.4460.5860.9460.94367,913
Jul 06, 201760.4061.2459.6260.7260.72563,014
Jul 05, 201762.9963.1059.8559.9159.911,062,621
Jul 04, 201757.2062.5056.6261.4761.471,553,535
Jul 03, 201756.2657.9956.2657.4057.40476,443
Jun 30, 201755.5156.7555.2555.7255.72461,011
Jun 29, 201757.0157.2055.5855.5855.58416,698
Jun 28, 201756.9857.0255.5956.7356.73400,588
Jun 27, 201758.5258.5357.2557.4757.47420,973
Jun 26, 201758.1859.0657.9558.7058.70363,206
Jun 23, 201760.0060.2957.7858.1158.11505,723
Jun 22, 201760.0060.8059.5560.1560.15421,481
Jun 21, 201760.3560.3559.7760.1060.10319,440
Jun 21, 20170.16 Dividend
Jun 20, 201760.5560.6960.2760.4860.32313,343
Jun 19, 201760.7160.9059.7660.3960.23362,543
Jun 16, 201759.5560.7559.5560.2760.11765,190
Jun 15, 201759.1259.4358.5259.3559.19350,626
Jun 14, 201759.1760.0159.0759.1058.94391,778
Jun 13, 201757.7659.0557.7558.8958.73396,359
Jun 12, 201759.3159.4356.4657.4557.30677,105
Jun 09, 201759.9060.2059.4759.8659.70274,703
Jun 08, 201759.7460.0259.6359.9659.80230,291
Jun 07, 201760.3360.4259.4059.6059.44312,073
Jun 06, 201760.2060.4359.7760.4360.27518,563
Jun 05, 201760.3360.3360.3360.3360.17-
Jun 02, 201760.1060.4359.5860.3360.17237,500
Jun 01, 201759.4260.2559.4159.7959.63328,430
May 31, 201758.9959.7158.6759.3359.17429,245
May 30, 201758.6059.1258.5258.8558.69369,792
May 29, 201758.6558.9258.3458.7358.57241,682
May 26, 201758.7058.8758.2458.6658.50367,335
May 25, 201757.8058.8857.4758.7058.54371,215
May 24, 201756.6557.5056.5057.5057.35307,763
May 23, 201756.5356.8556.2256.6556.50300,039
May 22, 201757.4057.5755.9856.6456.49550,655
May 19, 201756.0557.6555.9157.0556.90751,526
May 18, 201752.8555.8251.3555.4755.321,840,905
May 17, 201755.2955.9254.8155.0654.91406,464
May 16, 201756.2256.2454.8955.4555.30421,174
May 15, 201756.0056.2455.7056.1556.00283,000
May 12, 201755.8556.2755.2155.6555.50333,153
May 11, 201756.0056.0755.3655.8455.69323,574
May 10, 201755.2155.8355.0955.6755.52256,801
May 09, 201755.3055.3754.7855.2455.09258,945
May 08, 201754.9455.2254.4455.1054.95364,675
May 05, 201754.6554.9054.3154.6954.55314,298
May 04, 201753.8954.9553.4054.7054.56495,839
May 03, 201754.9154.9553.3453.6853.54449,207
May 02, 201754.2154.9954.2154.9154.76326,467
Apr 28, 201753.6354.2953.5554.2154.07581,757
Apr 27, 201753.9353.9352.9853.5853.44424,845
Apr 26, 201753.3853.9753.1453.9753.83477,596
Apr 25, 201753.6753.9953.2053.2953.15360,124
Apr 24, 201753.0654.0353.0353.7553.61509,300
Apr 21, 201752.4053.2251.8652.1452.00656,097
Apr 20, 201753.0953.0952.1352.6252.48472,240
Apr 19, 201752.9253.7151.8553.2253.08466,931
Apr 18, 201753.4353.7452.9053.0752.93648,578
Apr 13, 201753.2553.6053.1553.4353.29250,949
Apr 12, 201753.3353.6653.0253.3853.24255,264
Apr 11, 201753.4953.5352.9353.1052.96440,063
Apr 10, 201753.5053.8053.2453.6853.54453,787
Apr 07, 201752.5053.3752.1153.3053.16548,408
Apr 06, 201751.9052.6551.6652.5452.40561,773
Apr 05, 201751.8652.2151.4551.9851.84505,930
Apr 04, 201751.5052.2751.5052.1051.96482,744
Apr 03, 201752.3252.3251.0951.7851.64630,303
Mar 31, 201751.3951.9050.8051.9051.76596,820
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...