WRCDF - Wirecard AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019163.20164.96159.03159.03159.03300
Sep 19, 2019164.45169.54163.49169.11169.11600
Sep 18, 2019172.40177.46170.59171.00171.00300
Sep 17, 2019164.00173.09164.00165.14165.14100
Sep 16, 2019169.63172.71165.54168.85168.85200
Sep 13, 2019163.75169.46162.79169.46169.46700
Sep 12, 2019164.29171.21164.00164.04164.04100
Sep 11, 2019164.76170.96164.04164.29164.29500
Sep 10, 2019169.25170.00161.79161.79161.79300
Sep 09, 2019169.56173.96168.04168.04168.04200
Sep 06, 2019174.02177.11169.69169.80169.80100
Sep 05, 2019169.25176.96169.25173.15173.15500
Sep 04, 2019165.25169.21162.58162.84162.84500
Sep 03, 2019158.20162.00155.20162.00162.00200
Aug 30, 2019162.21162.21155.54157.54157.54100
Aug 29, 2019158.00161.96154.79161.96161.96200
Aug 28, 2019160.25161.50155.00161.50161.50400
Aug 27, 2019161.00163.71157.00157.04157.04200
Aug 26, 2019164.37164.37157.79157.79157.79100
Aug 23, 2019160.31165.46158.50158.79158.79800
Aug 22, 2019160.88162.21155.89155.89155.89200
Aug 21, 2019159.50164.21156.79160.74160.74400
Aug 20, 2019156.77159.96153.29156.63156.63200
Aug 19, 2019153.54159.96152.54152.54152.54300
Aug 16, 2019150.54150.54150.54150.54150.54-
Aug 15, 2019152.75153.21146.79146.79146.791,200
Aug 14, 2019153.29156.16150.54155.96155.96400
Aug 13, 2019159.80161.75155.04155.54155.54300
Aug 12, 2019160.62162.91156.75156.75156.7512,900
Aug 09, 2019166.22166.22158.74166.17166.17100
Aug 08, 2019165.50165.50165.50165.50165.50-
Aug 07, 2019167.95169.71161.25165.50165.50300
Aug 06, 2019165.74172.65164.68164.68164.68200
Aug 05, 2019159.30167.21157.69166.20166.20700
Aug 02, 2019164.26169.46162.75162.79162.79700
Aug 01, 2019164.79171.30164.00164.00164.00700
Jul 31, 2019170.00171.00164.29164.29164.29800
Jul 30, 2019167.30168.46161.79161.79161.79300
Jul 29, 2019164.54170.96164.54164.54164.541,800
Jul 26, 2019165.29171.00164.79165.04165.04300
Jul 25, 2019164.54171.00164.50164.54164.54400
Jul 24, 2019171.45172.71166.24166.24166.24100
Jul 23, 2019170.99170.99164.14165.09165.09200
Jul 22, 2019167.43172.46165.54165.54165.54100
Jul 19, 2019166.25168.25161.04161.07161.07200
Jul 18, 2019153.04160.46153.04160.46160.46200
Jul 17, 2019159.75163.50157.69157.99157.99600
Jul 16, 2019163.88168.21161.54164.88164.88200
Jul 15, 2019168.25171.21164.59165.14165.14700
Jul 12, 2019158.75165.96158.75159.60159.60400
Jul 11, 2019168.50168.50161.54161.82161.82300
Jul 10, 2019165.79171.71164.75164.79164.79400
Jul 09, 2019165.00171.11164.45164.95164.951,000
Jul 08, 2019168.00174.20168.00168.04168.04100
Jul 05, 2019168.75174.21167.89167.94167.94100
Jul 03, 2019169.54172.93169.54172.22172.22100
Jul 02, 2019169.29174.91168.04174.85174.851,000
Jul 01, 2019169.54175.25168.50168.55168.551,200
Jun 28, 2019168.00170.00164.69164.74164.74200
Jun 27, 2019165.29173.05165.22169.45169.45700
Jun 26, 2019166.98170.53162.85163.19163.19300
Jun 25, 2019167.25172.81164.45165.20165.20500
Jun 24, 2019175.95176.55170.74170.74170.74400
Jun 21, 2019168.05179.46168.05169.00169.00700
Jun 20, 2019168.20173.46166.08173.45173.45400
Jun 19, 2019173.45173.45165.49173.45173.45200
Jun 19, 20190.224 Dividend
Jun 18, 2019169.79175.00169.79169.79169.57300
Jun 17, 2019167.25173.66166.54173.66173.43200
Jun 14, 2019165.09171.60163.79171.06170.83200
Jun 13, 2019170.00172.96169.04169.98169.75400
Jun 12, 2019166.80169.85163.79169.85169.63400
Jun 11, 2019166.10170.00166.00166.00165.78500
Jun 10, 2019162.50170.00162.24162.24162.03400
Jun 07, 2019168.74168.95163.04163.04162.821,500
Jun 06, 2019163.00166.86160.79160.79160.58800
Jun 05, 2019167.38170.00163.29164.62164.40400
Jun 04, 2019164.00167.00160.29160.34160.13800
Jun 03, 2019164.70165.56156.75165.56165.34300
May 31, 2019160.00160.75153.54156.84156.632,200
May 30, 2019174.25174.71167.59167.59167.37500
May 29, 2019168.70170.00159.20159.24159.031,600
May 28, 2019177.00183.50177.00178.54178.302,300
May 24, 2019178.06178.21170.25178.00177.77400
May 23, 2019176.20176.20169.29169.54169.321,900
May 22, 2019170.00179.21170.00175.20174.971,000
May 21, 2019165.00169.55165.00166.46166.24800
May 20, 2019157.00164.25156.75158.50158.29100
May 17, 2019155.00159.71153.25153.25153.05500
May 16, 2019156.00159.25152.75155.00154.80400
May 15, 2019158.46158.46151.75151.75151.55100
May 14, 2019149.00156.75149.00156.75156.54600
May 13, 2019150.00150.96146.25146.25146.06300
May 10, 2019149.00155.00148.00148.40148.20400
May 09, 2019151.20155.79149.75155.76155.55400
May 08, 2019153.00159.71152.50153.00152.80300
May 07, 2019146.50150.21144.70145.32145.13400
May 06, 2019137.79144.21137.79139.50139.32100
May 03, 2019146.60146.96143.00143.00142.81500
May 02, 2019151.00151.00142.45149.46149.26200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...