Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	123.12	130.25	120.30	130.21	1,900	-3.10(-2.33%)
Feb 27, 2020	127.95	134.70	127.95	133.31	688	-2.95(-2.16%)
Feb 26, 2020	136.00	136.36	130.79	136.26	937	+9.01(+7.08%)
Feb 25, 2020	135.04	138.46	127.25	127.25	1,752	-14.46(-10.20%)
Feb 24, 2020	138.00	141.71	136.75	141.71	8,112	-7.34(-4.92%)
Feb 21, 2020	148.66	149.05	141.44	149.05	300	+4.76(+3.30%)
Feb 20, 2020	145.15	149.20	144.29	144.29	2,731	-5.72(-3.81%)
Feb 19, 2020	145.54	150.05	145.54	150.01	279	+3.73(+2.55%)
Feb 18, 2020	147.25	147.30	142.04	146.28	469	-2.01(-1.36%)
Feb 14, 2020	150.25	153.50	148.29	148.29	2,600	-10.46(-6.59%)
Feb 13, 2020	152.75	158.75	152.75	158.75	31,593	+4.71(+3.06%)
Feb 12, 2020	154.04	157.75	154.00	154.04	199	-0.94(-0.60%)
Feb 11, 2020	154.95	159.00	153.25	154.97	1,826	+4.94(+3.29%)
Feb 10, 2020	154.50	155.00	150.04	150.04	436	+0.00(+0.00%)
Feb 07, 2020	154.25	155.00	150.04	150.04	300	-5.66(-3.64%)
Feb 06, 2020	150.50	155.71	150.50	155.70	243	+6.66(+4.47%)
Feb 05, 2020	155.40	155.40	149.04	149.04	341	-3.09(-2.03%)
Feb 04, 2020	148.79	152.96	148.79	152.12	231	+8.34(+5.80%)
Feb 03, 2020	148.00	148.75	143.76	143.79	546	-0.21(-0.15%)
Jan 31, 2020	150.00	150.00	141.00	144.00	1,600	-6.50(-4.32%)
Jan 30, 2020	150.38	153.00	148.04	150.50	1,101	+1.75(+1.18%)
Jan 29, 2020	148.54	153.46	148.50	148.75	296	-4.71(-3.07%)
Jan 28, 2020	148.00	153.46	148.00	153.46	444	+8.26(+5.69%)
Jan 27, 2020	148.00	149.50	145.04	145.20	831	-6.84(-4.50%)
Jan 24, 2020	154.29	158.25	152.04	152.04	400	+6.54(+4.49%)
Jan 23, 2020	149.00	150.40	145.50	145.50	740	-0.41(-0.28%)
Jan 22, 2020	143.12	146.00	140.50	145.91	358	+5.12(+3.64%)
Jan 21, 2020	144.00	145.45	140.79	140.79	986	-3.21(-2.23%)
Jan 17, 2020	140.95	144.00	139.29	144.00	400	-0.75(-0.52%)
Jan 16, 2020	141.75	145.50	140.04	144.75	858	+7.00(+5.08%)
Jan 15, 2020	133.75	137.75	132.54	137.75	1,805	+7.96(+6.13%)
Jan 14, 2020	128.79	134.00	128.79	129.79	5,682	+4.65(+3.72%)
Jan 13, 2020	126.75	128.50	124.00	125.14	1,703	-0.66(-0.52%)
Jan 10, 2020	124.55	125.80	121.50	125.80	9,100	+5.51(+4.58%)
Jan 09, 2020	122.50	122.50	120.29	120.29	1,067	-1.50(-1.23%)
Jan 08, 2020	124.95	126.25	121.75	121.79	801	-0.71(-0.58%)
Jan 07, 2020	123.25	127.00	122.50	122.50	264	-0.79(-0.64%)
Jan 06, 2020	125.75	127.75	123.29	123.29	1,277	-1.75(-1.40%)
Jan 03, 2020	125.88	128.30	124.00	125.04	700	+0.75(+0.60%)
Jan 02, 2020	126.38	128.80	124.29	124.29	3,439	+3.72(+3.08%)
Dec 31, 2019	117.55	125.26	116.04	120.58	200	+4.03(+3.46%)
Dec 30, 2019	118.75	124.20	116.54	116.54	1,332	+0.94(+0.81%)
Dec 27, 2019	114.85	119.81	114.85	115.60	3,100	-1.44(-1.23%)
Dec 26, 2019	117.04	121.16	117.04	117.04	187	+3.90(+3.45%)
Dec 24, 2019	113.19	119.00	113.14	113.14	400	-3.40(-2.92%)
Dec 23, 2019	115.25	119.00	115.25	116.54	896	-0.46(-0.39%)
Dec 20, 2019	114.29	118.00	113.75	117.00	800	+1.96(+1.70%)
Dec 19, 2019	114.50	117.75	114.50	115.04	1,022	-3.46(-2.92%)
Dec 18, 2019	118.00	120.50	115.79	118.50	22,916	-0.55(-0.46%)
Dec 17, 2019	114.00	119.21	114.00	119.05	350	+1.26(+1.07%)
Dec 16, 2019	119.75	122.00	117.04	117.79	461	+4.29(+3.78%)
Dec 13, 2019	114.25	119.05	113.50	113.50	500	-1.99(-1.72%)
Dec 12, 2019	118.00	119.49	115.04	115.49	527	+1.95(+1.72%)
Dec 11, 2019	118.00	118.00	113.09	113.54	3,624	-5.00(-4.22%)
Dec 10, 2019	119.25	122.86	118.50	118.54	9,478	-6.50(-5.20%)
Dec 09, 2019	128.00	128.71	124.54	125.04	975	-5.42(-4.15%)
Dec 06, 2019	126.24	130.50	126.24	130.46	700	+3.12(+2.45%)
Dec 05, 2019	127.79	132.96	127.29	127.34	315	-0.95(-0.74%)
Dec 04, 2019	128.79	130.50	128.25	128.29	497	-0.25(-0.19%)
Dec 03, 2019	129.00	133.21	128.54	128.54	296	+1.00(+0.78%)

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.