Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2015		45.99	45.99	45.99	33	+2.16(+4.93%)
Apr 24, 2015	43.83	43.83	43.83	43.83	334	-0.67(-1.51%)
Apr 21, 2015		44.50	44.50	44.50	39	+1.10(+2.53%)
Apr 17, 2015		43.40	43.40	43.40	82	-0.95(-2.14%)
Apr 15, 2015		44.35	44.35	44.35	0	-0.44(-0.98%)
Apr 14, 2015	44.79	44.79	44.79	44.79	193	+0.73(+1.66%)
Apr 09, 2015		44.06	44.06	44.06	0	+0.66(+1.52%)
Apr 02, 2015		43.40	43.40	43.40	19	+0.10(+0.23%)
Mar 27, 2015		43.30	43.30	43.30	130	+0.07(+0.16%)
Mar 20, 2015		43.23	43.23	43.23	22	+0.28(+0.65%)
Mar 19, 2015	42.76	42.95	42.76	42.95	431	+0.15(+0.35%)
Mar 18, 2015	42.46	42.80	42.32	42.80	5,328	-0.50(-1.15%)
Mar 17, 2015	43.30	43.30	43.30	43.30	210	-0.40(-0.92%)
Mar 16, 2015	43.70	43.70	43.70	43.70	200	+0.45(+1.04%)
Mar 11, 2015		43.25	43.25	43.25	27	-0.37(-0.85%)
Mar 10, 2015	43.40	43.62	43.40	43.62	866	-0.77(-1.73%)
Mar 09, 2015	44.39	44.39	44.39	44.39	156	-1.89(-4.08%)
Mar 02, 2015		46.28	46.28	46.28	93	-0.25(-0.54%)
Feb 27, 2015	46.53	46.53	46.53	46.53	400	+0.19(+0.41%)
Feb 19, 2015		46.34	46.34	46.34	10	-0.51(-1.09%)
Feb 12, 2015		46.85	46.85	46.85	8	+0.80(+1.74%)
Feb 11, 2015	46.05	46.05	46.05	46.05	200	-0.25(-0.54%)
Feb 10, 2015	46.30	46.30	46.30	46.30	277	-0.10(-0.22%)
Feb 06, 2015		46.40	46.40	46.40	170	-0.25(-0.54%)
Feb 05, 2015	46.70	46.70	46.65	46.65	8,015	+0.85(+1.86%)
Feb 03, 2015		45.80	45.80	45.80	88	+0.93(+2.07%)
Feb 02, 2015	44.55	44.87	44.55	44.87	331	+0.27(+0.61%)
Jan 30, 2015	45.15	45.15	44.60	44.60	7,578	+0.02(+0.04%)
Jan 28, 2015	44.58	44.58	44.58	44.58	350	-0.54(-1.20%)
Jan 27, 2015	44.83	45.12	44.83	45.12	468	+1.04(+2.36%)
Jan 26, 2015	44.08	44.08	44.08	44.08	116	+0.11(+0.25%)
Jan 23, 2015	43.83	43.97	43.83	43.97	328	-0.62(-1.39%)
Jan 22, 2015	44.59	44.59	44.59	44.59	162	-0.56(-1.24%)
Jan 21, 2015	44.48	45.15	44.45	45.15	11,696	+0.25(+0.56%)
Jan 20, 2015	44.75	44.90	44.75	44.90	1,998	+0.15(+0.34%)
Jan 12, 2015		44.75	44.75	44.75	0	+1.08(+2.47%)
Jan 09, 2015	43.67	43.67	43.67	43.67	160	-0.14(-0.32%)
Jan 08, 2015	43.81	43.81	43.81	43.81	289	+1.11(+2.60%)
Jan 07, 2015	42.70	42.70	42.70	42.70	200	-2.10(-4.69%)
Dec 30, 2014		44.80	44.80	44.80	84	+0.84(+1.91%)
Dec 29, 2014	43.96	43.96	43.96	43.96	200	-0.49(-1.10%)
Dec 26, 2014	44.45	44.45	44.45	44.45	264	+0.80(+1.83%)
Dec 23, 2014		43.65	43.65	43.65	0	-1.10(-2.46%)
Dec 22, 2014	44.75	44.75	44.75	44.75	284	+0.44(+0.99%)
Dec 19, 2014	44.45	44.45	44.31	44.31	603	+0.21(+0.48%)
Dec 18, 2014	44.10	44.10	44.10	44.10	547	+1.35(+3.16%)
Dec 17, 2014	42.75	42.75	42.75	42.75	800	+1.75(+4.27%)
Dec 15, 2014	41.85	41.85	41.00	41.00	1,860	-1.43(-3.37%)
Dec 12, 2014	43.20	43.29	42.43	42.43	951	-0.82(-1.90%)
Dec 10, 2014		43.25	43.25	43.25	182	-1.27(-2.85%)
Dec 08, 2014		44.52	44.52	44.52	0	+0.72(+1.64%)
Dec 04, 2014		43.80	43.80	43.80	46	-0.43(-0.97%)
Dec 03, 2014	43.82	44.23	43.82	44.23	9,530	+1.07(+2.48%)
Dec 01, 2014		43.16	43.16	43.16	8	+0.91(+2.15%)
Nov 24, 2014		42.25	42.25	42.25	9	+1.97(+4.89%)
Nov 20, 2014		40.28	40.28	40.28	0	+1.04(+2.65%)
Nov 19, 2014	38.55	39.27	38.55	39.24	710	+1.96(+5.26%)
Nov 17, 2014		37.28	37.28	37.28	75	+0.78(+2.14%)
Nov 14, 2014	36.50	36.50	36.50	36.50	287	-0.58(-1.56%)
Nov 13, 2014	37.08	37.08	37.08	37.08	250	+0.64(+1.76%)
Nov 12, 2014	36.44	36.44	36.44	36.44	210	-0.41(-1.11%)
Nov 10, 2014		36.85	36.85	36.85	70	+1.53(+4.33%)
Nov 07, 2014	35.32	35.32	35.32	35.32	273	+0.07(+0.20%)
Nov 06, 2014	35.25	35.25	35.25	35.25	526	-0.05(-0.14%)
Nov 04, 2014		35.30	35.30	35.30	0	-0.34(-0.95%)
Nov 03, 2014	35.65	35.65	35.64	35.64	1,085	-0.45(-1.26%)
Oct 29, 2014		36.09	36.09	36.09	159	-0.41(-1.12%)
Oct 24, 2014		36.50	36.50	36.50	0	+0.00(+0.00%)
Oct 23, 2014	36.50	36.50	36.50	36.50	155	-0.25(-0.68%)
Oct 21, 2014		36.75	36.75	36.75	96	-0.09(-0.24%)
Oct 20, 2014	36.84	36.84	36.84	36.84	464	+0.29(+0.79%)
Oct 17, 2014	36.55	36.55	36.55	36.55	282	+1.93(+5.57%)
Oct 15, 2014			34.34	34.62	1,030	-1.38(-3.83%)
Oct 14, 2014	36.58	36.58	36.00	36.00	1,559	-1.00(-2.70%)
Oct 10, 2014		37.00	37.00	37.00	153	+0.20(+0.54%)
Oct 09, 2014	36.80	36.80	36.80	36.80	204	-0.40(-1.08%)
Oct 08, 2014	36.87	37.20	36.87	37.20	324	+0.14(+0.38%)
Oct 06, 2014		37.06	37.06	37.06	0	+1.06(+2.94%)
Oct 03, 2014	36.54	36.54	36.00	36.00	507	-0.28(-0.77%)
Oct 02, 2014	36.28	36.28	36.28	36.28	375	-0.57(-1.55%)
Oct 01, 2014	36.85	36.85	36.85	36.85	280	+0.33(+0.90%)
Sep 29, 2014		36.52	36.52	36.52	76	-0.18(-0.49%)
Sep 25, 2014		36.70	36.70	36.70	59	+0.20(+0.55%)
Sep 24, 2014	36.40	36.50	36.40	36.50	763	+0.80(+2.24%)
Sep 23, 2014	36.20	36.20	35.67	35.70	1,214	-1.46(-3.93%)
Sep 18, 2014		37.16	37.16	37.16	64	-0.19(-0.51%)
Sep 16, 2014		37.35	37.35	37.35	35	-0.30(-0.80%)
Sep 15, 2014	37.66	37.66	37.65	37.65	1,502	-0.23(-0.61%)
Sep 12, 2014	38.06	38.06	37.88	37.88	455	+1.12(+3.05%)
Sep 11, 2014	36.76	36.76	36.76	36.76	487	-0.17(-0.46%)
Sep 10, 2014	36.93	36.93	36.93	36.93	204	-0.85(-2.25%)
Sep 02, 2014		37.78	37.78	37.78	0	-0.43(-1.13%)
Aug 26, 2014		38.21	38.21	38.21	0	+0.61(+1.62%)
Aug 20, 2014		37.60	37.60	37.60	68	-0.82(-2.13%)
Aug 19, 2014	37.99	38.42	37.99	38.42	12,939	+1.38(+3.73%)
Aug 18, 2014	36.97	37.04	36.97	37.04	987	+1.14(+3.18%)
Aug 15, 2014	36.60	36.60	35.90	35.90	632	-0.54(-1.48%)
Aug 13, 2014		36.44	36.44	36.44	74	-1.04(-2.77%)
Aug 11, 2014		37.48	37.48	37.48	0	+0.89(+2.43%)
Aug 08, 2014	36.65	36.65	36.59	36.59	1,481	+0.22(+0.60%)
Aug 07, 2014	36.68	36.68	36.37	36.37	4,383	-0.43(-1.17%)
Aug 06, 2014	36.40	36.80	36.40	36.80	562	-0.40(-1.08%)
Aug 05, 2014	36.97	37.30	36.97	37.20	19,102	+1.67(+4.70%)
Aug 04, 2014	35.53	35.53	35.53	35.53	496	-0.75(-2.07%)
Aug 01, 2014	37.26	37.26	36.28	36.28	1,506	-1.09(-2.92%)
Jul 31, 2014	37.50	37.50	36.93	37.37	13,252	-0.95(-2.48%)
Jul 30, 2014	39.02	39.02	38.32	38.32	2,982	-1.63(-4.08%)
Jul 28, 2014		39.95	39.95	39.95	87	-0.07(-0.17%)
Jul 25, 2014	40.02	40.02	40.02	40.02	527	+0.03(+0.08%)
Jul 23, 2014	40.40	40.40	39.99	39.99	687	-0.08(-0.20%)
Jul 22, 2014	39.73	40.07	39.73	40.07	457	+1.13(+2.90%)
Jul 21, 2014	39.05	39.05	38.94	38.94	1,397	-0.95(-2.38%)
Jul 18, 2014	39.89	39.89	39.89	39.89	215	-0.47(-1.16%)
Jul 17, 2014	40.36	40.36	40.36	40.36	202	-1.31(-3.14%)
Jul 14, 2014		41.67	41.67	41.67	21	-1.09(-2.55%)
Jun 27, 2014		42.76	42.76	42.76	6	-0.49(-1.13%)
Jun 25, 2014		43.25	43.25	43.25	0	-132.75(-75.43%)
Jun 24, 2014	176.00	176.00	176.00	176.00	170	+131.91(+299.18%)
Jun 19, 2014		44.09	44.09	44.09	137	+0.54(+1.24%)
Jun 18, 2014	43.55	43.55	43.55	43.55	370	+0.42(+0.97%)
Jun 17, 2014	43.13	43.13	43.13	43.13	237	-1.05(-2.38%)
Jun 12, 2014		44.18	44.18	44.18	72	+0.41(+0.93%)
Jun 11, 2014	43.70	44.14	43.70	43.77	1,319	-0.36(-0.81%)
Jun 10, 2014	44.55	44.55	44.13	44.13	301	-0.47(-1.05%)
Jun 06, 2014	45.13	45.13	44.60	44.60	715	+0.00(+0.00%)
Jun 03, 2014	44.60	44.60	44.60	44.60	30	+0.81(+1.85%)
May 30, 2014	43.79	43.79	43.79	43.79	47	+0.05(+0.11%)
May 29, 2014	43.74	43.74	43.74	43.74	351	-0.31(-0.70%)
May 27, 2014		44.05	44.05	44.05	104	+1.37(+3.21%)
May 23, 2014		42.68	42.68	42.68	0	+0.22(+0.52%)
May 22, 2014	42.46	42.46	42.46	42.46	405	+1.07(+2.59%)
May 21, 2014	41.39	41.39	41.39	41.39	321	-0.45(-1.08%)
May 15, 2014	41.84	41.84	41.84	41.84	43	-0.59(-1.39%)
May 13, 2014		42.43	42.43	42.43	6	-0.33(-0.77%)
May 12, 2014	42.76	42.81	42.76	42.76	2,062	+0.91(+2.17%)
May 09, 2014	41.85	41.85	41.85	41.85	188	-0.47(-1.12%)
May 08, 2014	42.32	42.32	42.32	42.32	256	+0.15(+0.36%)
May 07, 2014	42.14	42.17	42.14	42.17	507	-0.25(-0.59%)
May 06, 2014	42.42	42.42	42.42	42.42	214	+0.29(+0.69%)

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.