Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	149.05	155.05	149.05	152.05	1,000	+3.05(+2.05%)
Dec 28, 2018	149.75	152.96	149.00	149.00	300	+5.00(+3.47%)
Dec 27, 2018	142.15	146.96	142.15	144.00	927	+2.90(+2.06%)
Dec 26, 2018	141.10	148.91	141.10	141.10	618	-1.75(-1.23%)
Dec 24, 2018	142.00	148.21	141.38	142.85	500	-0.95(-0.66%)
Dec 21, 2018	146.90	147.71	143.80	143.80	1,400	-5.11(-3.43%)
Dec 20, 2018	148.30	148.91	143.70	148.91	1,805	-2.11(-1.40%)
Dec 19, 2018	155.80	157.31	150.95	151.02	1,124	+1.02(+0.68%)
Dec 18, 2018	148.10	153.76	148.10	150.00	742	-1.00(-0.66%)
Dec 17, 2018	150.25	154.05	150.25	151.00	464	-4.85(-3.11%)
Dec 14, 2018	154.50	156.01	153.25	155.85	400	-2.80(-1.76%)
Dec 13, 2018	156.04	158.65	153.55	158.65	545	+5.45(+3.56%)
Dec 12, 2018	152.85	158.95	152.85	153.20	623	+0.75(+0.49%)
Dec 11, 2018	157.65	157.90	151.90	152.45	3,908	-1.55(-1.01%)
Dec 10, 2018	153.20	154.00	148.00	154.00	401	+1.75(+1.15%)
Dec 07, 2018	153.50	157.50	149.20	152.25	1,200	+2.50(+1.67%)
Dec 06, 2018	148.95	149.75	145.30	149.75	717	-1.72(-1.14%)
Dec 04, 2018	159.00	159.00	151.47	151.47	400	-4.78(-3.06%)
Dec 03, 2018	157.25	161.55	156.25	156.25	1,030	+2.95(+1.92%)
Nov 30, 2018	152.25	153.30	147.30	153.30	600	-2.92(-1.87%)
Nov 29, 2018	155.03	158.45	153.75	156.22	365	+5.88(+3.91%)
Nov 28, 2018	148.15	154.00	147.45	150.35	962	+3.16(+2.15%)
Nov 27, 2018	145.70	148.95	145.70	147.19	410	-7.62(-4.92%)
Nov 26, 2018	154.40	156.00	152.94	154.81	244	+3.81(+2.52%)
Nov 23, 2018	145.25	151.00	145.25	151.00	900	+1.25(+0.83%)
Nov 21, 2018		149.75	149.75	149.75	0	+3.00(+2.04%)
Nov 20, 2018	143.90	149.14	140.98	146.75	1,018	-4.97(-3.27%)
Nov 19, 2018	161.00	161.00	151.12	151.72	1,700	-18.28(-10.76%)
Nov 16, 2018	166.00	170.00	166.00	170.00	200	+2.64(+1.58%)
Nov 15, 2018	165.82	170.20	165.75	167.36	372	-3.39(-1.98%)
Nov 14, 2018	170.19	172.25	167.01	170.75	1,893	-4.45(-2.54%)
Nov 13, 2018	177.20	177.20	174.35	175.20	407	+5.75(+3.39%)
Nov 12, 2018	171.45	172.60	169.45	169.45	258	-7.50(-4.24%)
Nov 09, 2018	178.45	181.45	176.95	176.95	500	+0.89(+0.51%)
Nov 08, 2018	176.92	179.35	176.06	176.06	308	-4.10(-2.28%)
Nov 07, 2018	178.02	182.84	178.02	180.16	314	+4.10(+2.33%)
Nov 06, 2018	174.97	178.03	173.10	176.06	903	+5.96(+3.51%)
Nov 05, 2018	171.13	172.32	170.03	170.10	207	-4.10(-2.35%)
Nov 02, 2018	179.24	179.24	169.95	174.19	600	-9.21(-5.02%)
Nov 01, 2018	183.28	185.88	181.88	183.41	449	-3.87(-2.06%)
Oct 31, 2018	185.59	188.09	185.40	187.28	386	+6.63(+3.67%)
Oct 30, 2018	176.95	181.59	176.95	180.65	733	+1.20(+0.67%)
Oct 29, 2018	181.10	183.29	179.45	179.45	305	+2.05(+1.16%)
Oct 26, 2018	180.00	182.95	177.25	177.40	1,100	-8.40(-4.52%)
Oct 25, 2018	183.45	188.29	181.65	185.80	657	+8.00(+4.50%)
Oct 24, 2018	182.38	187.10	177.80	177.80	747	-11.81(-6.23%)
Oct 23, 2018	186.80	189.61	183.62	189.61	948	-8.85(-4.46%)
Oct 22, 2018	202.12	202.12	198.46	198.46	180	+1.91(+0.97%)
Oct 19, 2018	200.00	202.45	196.55	196.55	400	+5.35(+2.80%)
Oct 18, 2018	200.00	200.00	191.20	191.20	1,541	-13.03(-6.38%)
Oct 17, 2018	204.58	207.39	200.30	204.22	788	+4.25(+2.12%)
Oct 16, 2018	201.94	202.43	199.97	199.98	235	+2.41(+1.22%)
Oct 15, 2018	195.35	197.56	195.09	197.56	759	+6.12(+3.20%)
Oct 12, 2018	190.95	195.35	188.40	191.44	700	+9.11(+5.00%)
Oct 11, 2018	183.20	188.50	181.29	182.34	955	+1.59(+0.88%)
Oct 10, 2018	193.04	193.04	179.57	180.74	2,297	-27.16(-13.06%)
Oct 09, 2018	197.90	211.10	194.59	207.90	842	+14.40(+7.44%)
Oct 08, 2018	191.20	195.81	187.44	193.50	1,629	-23.50(-10.83%)
Oct 05, 2018	218.66	219.65	216.86	217.00	700	-3.62(-1.64%)
Oct 04, 2018	225.33	225.33	218.50	220.62	665	+1.66(+0.76%)
Oct 03, 2018	219.43	221.86	218.97	218.97	370	-0.38(-0.17%)
Oct 02, 2018	218.51	222.01	218.00	219.34	474	-1.74(-0.79%)

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.