Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	128.12	128.75	124.70	125.04	128	+0.25(+0.20%)
Oct 30, 2019	122.79	130.16	122.79	124.79	244	-1.25(-0.99%)
Oct 29, 2019	129.25	130.50	126.04	126.04	573	+0.50(+0.40%)
Oct 28, 2019	125.54	127.75	125.50	125.54	89	+1.00(+0.80%)
Oct 25, 2019	124.79	129.21	124.29	124.54	200	-1.96(-1.55%)
Oct 24, 2019	129.07	130.96	126.50	126.50	248	-0.20(-0.16%)
Oct 23, 2019	129.75	130.71	126.70	126.70	1,716	-0.34(-0.27%)
Oct 22, 2019	129.03	131.46	127.04	127.04	175	-7.46(-5.55%)
Oct 21, 2019	133.43	134.75	131.00	134.50	204	+11.61(+9.45%)
Oct 18, 2019	132.05	132.05	122.00	122.89	1,600	-11.41(-8.50%)
Oct 17, 2019	131.75	136.00	130.04	134.30	255	-3.16(-2.30%)
Oct 16, 2019	136.70	140.00	134.00	137.46	955	+2.92(+2.17%)
Oct 15, 2019	133.50	137.25	130.50	134.54	2,595	-17.25(-11.36%)
Oct 14, 2019	157.00	157.00	151.79	151.79	659	-2.41(-1.56%)
Oct 11, 2019	156.69	159.55	154.04	154.20	200	-3.51(-2.23%)
Oct 10, 2019	154.44	157.71	152.04	157.71	2,448	+4.67(+3.05%)
Oct 09, 2019	153.04	157.46	152.79	153.04	222	-1.46(-0.94%)
Oct 08, 2019	153.75	154.50	149.54	154.50	252	-1.74(-1.11%)
Oct 07, 2019	156.25	159.30	156.00	156.24	176	-1.01(-0.64%)
Oct 04, 2019	155.50	157.25	151.54	157.25	100	+5.16(+3.39%)
Oct 03, 2019	156.00	156.00	152.09	152.09	155	-4.16(-2.66%)
Oct 02, 2019	153.25	156.25	151.25	156.25	156	+0.50(+0.32%)
Oct 01, 2019	159.80	161.00	155.75	155.75	215	-1.29(-0.82%)
Sep 30, 2019	161.70	163.71	157.00	157.04	220	-5.94(-3.64%)
Sep 27, 2019	160.54	167.01	160.54	162.97	100	+4.63(+2.93%)
Sep 26, 2019	158.29	164.55	158.04	158.34	502	-0.80(-0.50%)
Sep 25, 2019	160.00	161.17	159.14	159.14	360	-1.90(-1.18%)
Sep 24, 2019	161.54	167.01	160.79	161.04	351	+3.21(+2.03%)
Sep 23, 2019	161.22	163.25	157.29	157.83	292	-1.20(-0.75%)
Sep 20, 2019	163.19	164.96	159.03	159.03	200	-10.08(-5.96%)
Sep 19, 2019	164.45	169.54	163.49	169.11	550	-1.89(-1.11%)
Sep 18, 2019	172.40	177.46	170.59	171.00	297	+5.86(+3.55%)
Sep 17, 2019	164.00	173.09	164.00	165.14	64	-3.72(-2.20%)
Sep 16, 2019	169.62	172.71	165.54	168.85	201	-0.61(-0.36%)
Sep 13, 2019	163.75	169.46	162.79	169.46	700	+5.42(+3.30%)
Sep 12, 2019	164.29	171.21	164.00	164.04	110	-0.25(-0.15%)
Sep 11, 2019	164.76	170.96	164.04	164.29	481	+2.50(+1.55%)
Sep 10, 2019	169.25	170.00	161.79	161.79	345	-6.25(-3.72%)
Sep 09, 2019	169.56	173.96	168.04	168.04	221	-1.76(-1.04%)
Sep 06, 2019	174.03	177.11	169.69	169.80	100	-3.35(-1.93%)
Sep 05, 2019	169.25	176.96	169.25	173.15	450	+10.31(+6.33%)
Sep 04, 2019	165.25	169.21	162.58	162.84	506	+0.84(+0.52%)
Sep 03, 2019	158.20	162.00	155.20	162.00	222	+4.46(+2.83%)
Aug 30, 2019	162.21	162.21	155.54	157.54	100	-4.42(-2.73%)
Aug 29, 2019	158.00	161.96	154.79	161.96	155	+0.46(+0.28%)
Aug 28, 2019	160.25	161.50	155.00	161.50	357	+4.46(+2.84%)
Aug 27, 2019	161.00	163.71	157.00	157.04	211	-0.75(-0.48%)
Aug 26, 2019	164.37	164.37	157.79	157.79	63	-1.00(-0.63%)
Aug 23, 2019	160.31	165.46	158.50	158.79	700	+2.90(+1.86%)
Aug 22, 2019	160.88	162.21	155.89	155.89	225	-4.85(-3.02%)
Aug 21, 2019	159.50	164.21	156.79	160.74	381	+4.10(+2.62%)
Aug 20, 2019	156.78	159.96	153.29	156.63	240	+4.09(+2.68%)
Aug 19, 2019	153.54	159.96	152.54	152.54	288	+2.00(+1.33%)
Aug 16, 2019	150.45	156.71	150.45	150.54	200	+3.75(+2.55%)
Aug 15, 2019	152.75	153.21	146.79	146.79	1,173	-9.17(-5.88%)
Aug 14, 2019	153.29	156.16	150.54	155.96	411	+0.42(+0.27%)
Aug 13, 2019	159.80	161.75	155.04	155.54	296	-1.21(-0.77%)
Aug 12, 2019	160.62	162.91	156.75	156.75	12,929	-2.04(-1.28%)
Aug 09, 2019	166.22	166.22	158.74	158.79	100	-2.51(-1.56%)
Aug 08, 2019	162.19	169.60	161.30	161.30	428	-4.20(-2.54%)
Aug 07, 2019	167.95	169.71	161.25	165.50	286	+0.82(+0.50%)
Aug 06, 2019	165.74	172.65	164.68	164.68	198	-1.52(-0.91%)
Aug 05, 2019	159.30	167.21	157.69	166.20	734	+3.41(+2.09%)
Aug 02, 2019	164.26	169.46	162.75	162.79	600	-1.21(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.