WDI.DE - Wirecard AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 201786.9388.2186.1088.0088.00154,426
Nov 22, 201788.5088.8386.7687.0087.00505,488
Nov 21, 201787.9788.8887.4188.4288.42386,712
Nov 20, 201787.1288.2985.7587.9387.93511,885
Nov 17, 201785.9988.1385.5587.8087.801,068,161
Nov 16, 201783.5885.4482.4985.2485.24836,936
Nov 15, 201783.9184.3180.2681.6081.60847,518
Nov 14, 201784.1885.3983.4083.7383.73883,872
Nov 13, 201783.0183.6481.0483.0683.06481,087
Nov 10, 201781.1982.9281.0082.5082.50459,057
Nov 09, 201782.8583.5780.5081.3581.35607,950
Nov 08, 201781.0083.4979.5082.7782.772,324,334
Nov 07, 201786.1986.4485.0485.4285.42403,396
Nov 06, 201785.5885.9885.3285.8985.89287,232
Nov 03, 201784.8085.5384.6785.3285.32345,642
Nov 02, 201786.4086.8184.4084.5184.51475,369
Nov 01, 201785.6586.6885.3386.1986.19565,298
Oct 31, 201784.5584.5584.5584.5584.55-
Oct 30, 201785.1085.5184.4584.5584.55492,321
Oct 27, 201784.8986.0483.5584.5084.50874,374
Oct 26, 201778.8782.9978.8482.7682.76826,969
Oct 25, 201778.1279.1076.9278.2078.20474,701
Oct 24, 201780.6181.1477.8078.5378.53589,840
Oct 23, 201780.0180.6979.4880.6380.63487,585
Oct 20, 201781.8081.9977.6080.1580.151,045,874
Oct 19, 201782.6082.9280.2281.3081.30645,334
Oct 18, 201781.8482.2981.5382.2182.21459,636
Oct 17, 201782.0082.8281.6081.6381.63489,213
Oct 16, 201781.4581.9581.2681.8881.88379,260
Oct 13, 201780.6181.5580.0381.2381.23561,013
Oct 12, 201780.7580.9880.2180.7580.75358,534
Oct 11, 201780.5580.6980.1180.2580.25424,204
Oct 10, 201779.4880.3279.4380.1080.10386,548
Oct 09, 201779.0979.3978.9879.3579.35303,676
Oct 06, 201778.9379.2378.1578.6478.64432,210
Oct 05, 201779.7079.8778.2478.6478.64471,564
Oct 04, 201779.5079.8779.0079.6179.61499,638
Oct 03, 201778.1278.1278.1278.1278.12-
Oct 02, 201777.3578.1276.9278.1278.12377,184
Sep 29, 201777.4077.6776.7477.4177.41333,986
Sep 28, 201776.6977.1776.3277.1577.15402,695
Sep 27, 201775.9576.5375.6376.4776.47389,644
Sep 26, 201776.0076.0175.1575.8575.85318,261
Sep 25, 201775.0075.6874.8275.5075.50379,820
Sep 22, 201775.3075.5774.6875.2675.26437,293
Sep 21, 201774.9875.4774.2075.0575.05447,006
Sep 20, 201774.4974.8374.1374.8174.81348,594
Sep 19, 201773.3574.8373.2474.3574.35474,339
Sep 18, 201772.8873.4472.7473.2473.24307,910
Sep 15, 201772.5873.2372.5572.6772.67571,661
Sep 14, 201772.7072.9672.1372.8072.80484,711
Sep 13, 201772.0072.8071.9172.7072.70342,100
Sep 12, 201772.7573.0372.3572.5072.50288,253
Sep 11, 201772.2572.7372.1172.3372.33315,575
Sep 08, 201771.3672.2571.3471.9971.99183,072
Sep 07, 201771.6871.8971.1171.7571.75212,472
Sep 06, 201771.4872.1071.0571.2971.29300,773
Sep 05, 201771.3271.9471.1171.5771.57288,318
Sep 04, 201771.5071.7670.6471.2271.22191,541
Sep 01, 201771.9972.5471.5371.9171.91414,763
Aug 31, 201770.0072.0470.0071.6171.61622,473
Aug 30, 201768.9869.7568.8669.5069.50252,760
Aug 29, 201768.9069.3567.7368.4268.42411,527
Aug 28, 201769.5269.8468.6169.5269.52367,091
Aug 25, 201769.4070.3069.1269.7869.78414,818
Aug 24, 201769.3069.9868.8069.2069.20329,027
Aug 23, 201769.1969.3568.6769.1069.10322,542
Aug 22, 201768.8669.1768.3869.0469.04274,253
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...