Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	58.97	59.11	58.47	59.11	39,897	+0.21(+0.36%)
Apr 27, 2017	58.19	58.90	58.19	58.90	30,061	+0.11(+0.19%)
Apr 26, 2017	59.14	59.45	58.79	58.79	1,111	-0.17(-0.29%)
Apr 25, 2017	58.74	58.96	58.74	58.96	406	+0.78(+1.34%)
Apr 24, 2017	58.18	58.18	58.18	58.18	377	+2.55(+4.59%)
Apr 21, 2017	55.30	55.62	54.97	55.62	2,599	-0.19(-0.33%)
Apr 20, 2017	56.35	56.35	55.81	55.81	1,247	-1.68(-2.92%)
Apr 19, 2017	57.00	57.49	57.00	57.49	428	+3.10(+5.70%)
Apr 18, 2017	57.35	57.35	54.39	54.39	839	-4.15(-7.09%)
Apr 17, 2017	57.88	58.54	57.88	58.54	326	+1.32(+2.31%)
Apr 13, 2017	56.57	57.22	56.57	57.22	1,013	+0.64(+1.14%)
Apr 12, 2017	56.58	56.58	56.58	56.58	112	+0.77(+1.37%)
Apr 07, 2017		55.81	55.81	55.81	123	+0.42(+0.76%)
Apr 06, 2017	55.67	56.23	55.39	55.39	547	-0.45(-0.81%)
Apr 05, 2017	55.58	55.84	55.58	55.84	620	+0.85(+1.55%)
Apr 04, 2017	55.11	55.11	54.99	54.99	1,133	+1.32(+2.46%)
Mar 29, 2017		53.67	53.67	53.67	93	-0.28(-0.52%)
Mar 28, 2017	53.95	53.95	53.95	53.95	209	+0.94(+1.76%)
Mar 24, 2017		53.02	53.02	53.02	40	-0.03(-0.07%)
Mar 23, 2017	53.05	53.05	53.05	53.05	1,403	-0.03(-0.05%)
Mar 22, 2017	53.13	53.13	53.08	53.08	403	+1.76(+3.42%)
Mar 21, 2017	53.00	53.00	51.32	51.32	1,434	-1.74(-3.28%)
Mar 16, 2017		53.06	53.06	53.06	18	+1.22(+2.36%)
Mar 15, 2017	51.84	51.84	51.84	51.84	365	-0.01(-0.02%)
Mar 14, 2017	51.58	51.85	51.58	51.85	450	+0.72(+1.41%)
Mar 13, 2017	52.00	52.00	51.13	51.13	1,434	+0.03(+0.06%)
Mar 10, 2017	50.87	51.10	50.87	51.10	784	+3.18(+6.64%)
Mar 09, 2017	47.82	49.06	47.81	47.92	3,055	-1.07(-2.18%)
Mar 08, 2017	48.76	48.99	48.76	48.99	1,054	+1.64(+3.46%)
Mar 07, 2017	47.58	47.85	47.35	47.35	2,404	-0.40(-0.84%)
Mar 06, 2017	47.75	47.75	47.75	47.75	246	-0.18(-0.38%)
Mar 03, 2017	47.93	47.93	47.93	47.93	392	+1.42(+3.06%)
Mar 02, 2017	46.95	46.95	46.51	46.51	1,191	-0.24(-0.51%)
Mar 01, 2017	46.95	47.12	46.75	46.75	1,485	+0.83(+1.80%)
Feb 28, 2017	46.30	46.30	45.92	45.92	1,305	-0.43(-0.93%)
Feb 27, 2017	46.82	46.82	46.35	46.35	692	-0.08(-0.17%)
Feb 24, 2017	46.16	46.43	46.16	46.43	517	-0.33(-0.71%)
Feb 23, 2017	46.11	46.80	46.11	46.76	2,415	-0.52(-1.09%)
Feb 22, 2017	46.70	47.28	46.70	47.28	616	-1.23(-2.54%)
Feb 16, 2017		48.51	48.51	48.51	135	-0.55(-1.13%)
Feb 14, 2017		49.06	49.06	49.06	98	+0.12(+0.25%)
Feb 13, 2017	48.37	48.94	48.37	48.94	399	+0.90(+1.87%)
Feb 10, 2017	48.48	48.62	48.04	48.04	832	-0.37(-0.75%)
Feb 09, 2017	48.22	48.41	48.22	48.41	1,478	-0.23(-0.47%)
Feb 08, 2017	48.19	48.63	48.00	48.63	3,185	+0.63(+1.32%)
Feb 07, 2017	48.35	48.58	48.00	48.00	591	-0.56(-1.16%)
Feb 06, 2017	48.39	48.56	48.11	48.56	5,388	+0.11(+0.24%)
Feb 03, 2017	49.00	49.00	48.45	48.45	1,324	-0.05(-0.10%)
Feb 02, 2017	48.70	48.70	48.48	48.50	681	-0.56(-1.14%)
Feb 01, 2017	48.19	49.06	48.19	49.06	549	+0.91(+1.89%)
Jan 30, 2017		48.15	48.15	48.15	176	+0.00(+0.00%)
Jan 27, 2017	47.44	48.15	47.44	48.15	743	+0.81(+1.71%)
Jan 26, 2017	47.94	48.15	47.32	47.34	505	+0.21(+0.45%)
Jan 25, 2017	47.13	47.13	47.13	47.13	280	-0.32(-0.67%)
Jan 24, 2017	47.45	47.45	47.45	47.45	678	-0.06(-0.12%)
Jan 23, 2017	46.67	47.57	46.67	47.51	1,518	+0.40(+0.84%)
Jan 20, 2017	47.22	47.22	47.11	47.11	338	-0.18(-0.38%)
Jan 19, 2017	47.00	47.29	47.00	47.29	362	+1.84(+4.05%)
Jan 18, 2017	45.90	45.90	45.45	45.45	1,153	+0.15(+0.33%)
Jan 17, 2017	45.15	45.41	45.15	45.30	6,794	+2.14(+4.96%)
Jan 13, 2017		43.16	43.16	43.16	0	-1.49(-3.34%)
Jan 12, 2017	43.96	44.65	43.87	44.65	553	+0.87(+1.99%)
Jan 11, 2017	43.92	45.04	43.78	43.78	763	+0.10(+0.23%)
Jan 06, 2017		43.68	43.68	43.68	121	-1.57(-3.47%)
Jan 05, 2017	44.76	45.25	44.76	45.25	485	+1.28(+2.92%)
Jan 04, 2017	43.95	43.97	43.95	43.97	565	-0.37(-0.83%)
Jan 03, 2017	44.41	44.41	43.56	44.33	1,176	+1.95(+4.61%)
Dec 29, 2016		42.38	42.38	42.38	0	-0.12(-0.28%)
Dec 28, 2016	42.38	42.50	42.38	42.50	365	+0.18(+0.42%)
Dec 27, 2016	42.32	42.32	42.32	42.32	424	+0.61(+1.46%)
Dec 23, 2016		41.71	41.71	41.71	0	+0.06(+0.15%)
Dec 22, 2016	41.66	41.66	41.65	41.65	592	-0.74(-1.75%)
Dec 21, 2016	42.30	42.39	42.24	42.39	778	-0.51(-1.18%)
Dec 20, 2016	42.09	42.90	42.09	42.90	567	+1.49(+3.59%)
Dec 19, 2016	41.51	41.51	41.41	41.41	599	+0.02(+0.05%)
Dec 16, 2016	41.27	41.39	41.27	41.39	941	+0.56(+1.37%)
Dec 15, 2016	41.20	41.82	40.79	40.83	7,182	+0.00(+0.00%)
Dec 14, 2016	41.77	41.90	40.83	40.83	643	-2.43(-5.61%)
Dec 13, 2016	43.94	43.94	43.26	43.26	391	-1.60(-3.58%)
Dec 12, 2016	44.73	44.86	44.73	44.86	1,107	+0.82(+1.86%)
Dec 09, 2016	44.14	44.14	44.04	44.04	952	-0.19(-0.43%)
Dec 08, 2016	42.68	44.23	42.68	44.23	650	+0.95(+2.20%)
Dec 07, 2016	44.31	44.43	43.28	43.28	640	-0.42(-0.96%)
Dec 06, 2016	43.29	43.70	43.22	43.70	725	-0.96(-2.15%)
Dec 05, 2016	45.27	45.27	44.55	44.66	833	+1.08(+2.49%)
Dec 02, 2016	43.74	43.74	43.58	43.58	441	+0.37(+0.85%)
Dec 01, 2016	44.27	44.27	43.21	43.21	12,057	-1.10(-2.48%)
Nov 30, 2016	44.44	44.44	44.31	44.31	1,984	-1.42(-3.11%)
Nov 29, 2016	45.77	45.77	45.73	45.73	509	+1.06(+2.37%)
Nov 28, 2016	44.67	44.67	44.67	44.67	307	-1.35(-2.93%)
Nov 25, 2016	45.92	46.02	45.92	46.02	309	-0.17(-0.37%)
Nov 23, 2016		46.19	46.19	46.19	0	-1.18(-2.49%)
Nov 22, 2016	46.74	47.37	46.68	47.37	791	-0.06(-0.12%)
Nov 21, 2016	46.94	47.43	46.94	47.43	689	-0.08(-0.17%)
Nov 18, 2016	46.89	47.51	46.89	47.51	1,801	+0.48(+1.03%)
Nov 17, 2016	47.02	47.02	47.02	47.02	226	+0.25(+0.55%)
Nov 16, 2016	46.77	46.77	46.77	46.77	210	+2.50(+5.65%)
Nov 15, 2016	44.27	44.27	44.27	44.27	807	+0.06(+0.13%)
Nov 14, 2016	44.13	44.21	44.13	44.21	439	-0.79(-1.75%)
Nov 11, 2016	45.00	45.00	45.00	45.00	3,180	-0.48(-1.05%)
Nov 10, 2016	46.62	46.62	45.48	45.48	728	-2.17(-4.55%)
Nov 09, 2016	47.00	47.65	46.60	47.65	2,714	+1.05(+2.25%)
Nov 08, 2016	46.60	46.60	46.60	46.60	1,121	+0.24(+0.52%)
Nov 07, 2016	46.34	46.53	46.34	46.36	501	-0.64(-1.36%)
Nov 04, 2016	46.22	47.00	46.22	47.00	523	+0.34(+0.72%)
Nov 03, 2016	47.27	47.35	46.66	46.66	516	+0.89(+1.94%)
Nov 02, 2016	45.77	45.77	45.77	45.77	280	+0.20(+0.43%)
Nov 01, 2016	46.32	46.58	45.44	45.58	1,736	-2.07(-4.35%)
Oct 28, 2016		47.65	47.65	47.65	118	+0.08(+0.17%)
Oct 27, 2016	47.42	47.57	47.42	47.57	773	+0.04(+0.08%)
Oct 26, 2016	47.53	47.53	47.53	47.53	159	-0.36(-0.75%)
Oct 25, 2016	47.41	47.89	47.41	47.89	1,156	-0.16(-0.34%)
Oct 24, 2016	48.51	48.51	47.85	48.05	1,395	+0.08(+0.16%)
Oct 21, 2016	47.57	47.98	47.57	47.98	1,145	+0.27(+0.57%)
Oct 20, 2016	47.71	47.71	47.71	47.71	255	-0.58(-1.21%)
Oct 18, 2016		48.29	48.29	48.29	60	-0.01(-0.02%)
Oct 14, 2016		48.30	48.30	48.30	4	+0.30(+0.62%)
Oct 13, 2016	48.00	48.00	48.00	48.00	120	-0.70(-1.44%)
Oct 12, 2016	48.70	48.71	48.70	48.70	427	+0.00(+0.00%)
Oct 11, 2016	48.70	48.70	48.70	48.70	184	-0.51(-1.03%)
Oct 10, 2016	49.58	49.58	49.21	49.21	715	-0.69(-1.39%)
Oct 07, 2016	49.90	49.90	49.90	49.90	632	-1.32(-2.58%)
Oct 06, 2016	51.00	51.22	51.00	51.22	398	-0.78(-1.50%)
Oct 03, 2016		52.00	52.00	52.00	113	-0.22(-0.42%)
Sep 30, 2016	51.68	52.22	51.67	52.22	602	+1.51(+2.98%)
Sep 29, 2016	50.71	50.71	50.71	50.71	138	-1.21(-2.33%)
Sep 28, 2016	52.27	52.28	51.87	51.92	980	-0.39(-0.75%)
Sep 27, 2016	52.31	52.31	52.31	52.31	231	+0.00(+0.00%)
Sep 26, 2016	52.05	52.31	52.05	52.31	772	+0.17(+0.33%)
Sep 23, 2016	52.50	52.50	52.14	52.14	1,506	+0.06(+0.12%)
Sep 22, 2016	52.08	52.08	52.08	52.08	217	+1.68(+3.33%)
Sep 21, 2016	50.40	50.40	50.40	50.40	269	-0.02(-0.04%)
Sep 16, 2016		50.42	50.42	50.42	0	-0.71(-1.39%)
Sep 15, 2016	51.73	51.73	51.13	51.13	14,646	-0.21(-0.41%)
Sep 14, 2016	51.34	51.34	51.34	51.34	226	+1.27(+2.54%)
Sep 13, 2016	50.65	50.65	50.07	50.07	711	-0.97(-1.90%)
Sep 12, 2016	51.04	51.04	51.04	51.04	349	+1.03(+2.06%)
Sep 09, 2016	50.55	50.55	49.74	50.01	950	-1.34(-2.61%)
Sep 08, 2016	51.70	51.70	50.88	51.35	25,560	-0.76(-1.46%)
Sep 07, 2016	51.63	52.11	51.63	52.11	340	+1.05(+2.07%)
Sep 06, 2016	51.05	51.05	51.05	51.05	339	-0.55(-1.06%)
Sep 02, 2016		51.60	51.60	51.60	0	+1.33(+2.65%)
Sep 01, 2016	50.25	50.27	50.25	50.27	593	+0.45(+0.90%)
Aug 31, 2016	49.58	49.82	49.58	49.82	2,376	-0.26(-0.52%)
Aug 30, 2016	50.08	50.08	50.08	50.08	240	+1.60(+3.30%)
Aug 26, 2016		48.48	48.48	48.48	149	+0.37(+0.77%)
Aug 25, 2016	48.73	48.73	48.11	48.11	3,185	-0.21(-0.43%)
Aug 23, 2016		48.32	48.32	48.32	93	+1.49(+3.18%)
Aug 19, 2016		46.83	46.83	46.83	115	-0.32(-0.68%)
Aug 18, 2016	46.81	47.15	46.79	47.15	739	+2.13(+4.73%)
Aug 17, 2016	45.02	45.02	45.02	45.02	339	-1.77(-3.78%)
Aug 16, 2016	46.79	46.79	46.79	46.79	245	+1.20(+2.63%)
Aug 15, 2016	45.53	45.59	45.53	45.59	747	+0.59(+1.31%)
Aug 10, 2016		45.00	45.00	45.00	65	+0.15(+0.33%)
Aug 09, 2016	44.48	44.85	44.48	44.85	1,035	+1.27(+2.91%)
Aug 05, 2016		43.58	43.58	43.58	174	-0.60(-1.36%)
Aug 04, 2016	44.18	44.18	44.18	44.18	229	-0.38(-0.85%)
Aug 03, 2016	43.93	44.56	43.93	44.56	551	-2.10(-4.50%)
Aug 01, 2016		46.66	46.66	46.66	196	+0.11(+0.24%)
Jul 29, 2016	46.55	46.55	46.55	46.55	271	-0.51(-1.08%)
Jul 28, 2016	47.10	47.10	46.75	47.06	1,833	-1.49(-3.07%)
Jul 27, 2016	47.59	48.56	46.08	48.55	9,365	+2.65(+5.77%)
Jul 26, 2016	45.76	45.90	45.76	45.90	1,322	-0.50(-1.08%)
Jul 25, 2016	46.42	46.42	46.40	46.40	723	+1.22(+2.70%)
Jul 22, 2016	44.75	45.18	44.75	45.18	1,128	+1.09(+2.47%)
Jul 21, 2016	44.14	44.14	44.09	44.09	210	-0.10(-0.23%)
Jul 19, 2016		44.19	44.19	44.19	254	-0.04(-0.09%)
Jul 18, 2016	44.23	44.23	44.23	44.23	846	+0.70(+1.61%)
Jul 15, 2016	42.90	43.53	42.80	43.53	2,296	-1.39(-3.09%)
Jul 14, 2016	43.71	44.92	43.71	44.92	573	+1.75(+4.05%)
Jul 13, 2016	43.17	43.17	43.17	43.17	190	-0.34(-0.78%)
Jul 12, 2016	44.51	44.51	43.51	43.51	1,239	+0.12(+0.28%)
Jul 11, 2016	44.40	44.40	43.39	43.39	1,029	+0.71(+1.66%)
Jul 08, 2016	42.78	42.78	42.68	42.68	790	+0.45(+1.07%)
Jul 07, 2016	42.26	43.58	42.23	42.23	637	+0.12(+0.28%)
Jul 05, 2016	43.52	43.52	42.11	42.11	411	-2.99(-6.63%)
Jul 01, 2016		45.10	45.10	45.10	0	+1.76(+4.06%)
Jun 30, 2016	43.66	43.66	43.34	43.34	702	+0.12(+0.28%)
Jun 29, 2016	43.20	43.22	43.20	43.22	770	-0.46(-1.05%)
Jun 28, 2016	43.10	43.69	42.19	43.68	1,038	+0.77(+1.79%)
Jun 27, 2016	42.89	42.91	42.36	42.91	754	+0.46(+1.08%)
Jun 24, 2016	42.22	42.63	42.22	42.45	1,209	-2.02(-4.54%)
Jun 23, 2016	44.47	44.47	44.47	44.47	461	-0.97(-2.13%)
Jun 22, 2016	45.44	45.44	45.44	45.44	338	-0.25(-0.55%)
Jun 21, 2016	45.69	45.69	45.69	45.69	320	-0.04(-0.09%)
Jun 20, 2016	45.76	45.76	45.73	45.73	577	+1.96(+4.48%)
Jun 17, 2016	44.37	45.28	43.77	43.77	6,077	+0.27(+0.62%)
Jun 16, 2016	43.56	43.56	43.50	43.50	1,084	-1.01(-2.27%)
Jun 15, 2016	44.44	44.55	43.16	44.51	1,810	+0.75(+1.71%)
Jun 14, 2016	43.11	43.78	42.95	43.76	2,612	+0.23(+0.53%)
Jun 13, 2016	45.16	45.16	43.53	43.53	242	-2.23(-4.87%)
Jun 10, 2016	45.76	45.76	45.76	45.76	482	-0.81(-1.74%)
Jun 09, 2016	46.57	46.57	46.57	46.57	387	-0.36(-0.77%)
Jun 08, 2016	46.53	46.93	46.52	46.93	1,693	+3.29(+7.54%)
Jun 06, 2016		43.64	43.64	43.64	77	-1.02(-2.28%)
Jun 03, 2016	43.60	44.66	43.60	44.66	1,526	-0.08(-0.18%)
Jun 02, 2016	44.74	44.74	44.74	44.74	101	+0.91(+2.08%)
Jun 01, 2016	44.25	44.87	43.83	43.83	1,368	-1.32(-2.92%)
May 27, 2016		45.15	45.15	45.15	188	-0.61(-1.33%)
May 26, 2016	45.76	45.76	45.76	45.76	252	+1.26(+2.83%)
May 24, 2016		44.50	44.50	44.50	66	-1.00(-2.20%)
May 23, 2016	46.40	46.60	45.50	45.50	1,620	-1.07(-2.30%)
May 20, 2016	45.58	46.57	45.58	46.57	339	-0.32(-0.68%)
May 19, 2016	46.72	46.89	46.10	46.89	1,258	+0.87(+1.89%)
May 18, 2016	46.09	47.71	46.02	46.02	1,082	-0.50(-1.07%)
May 17, 2016	46.87	46.87	46.52	46.52	2,158	-0.10(-0.21%)
May 16, 2016	45.67	46.62	45.67	46.62	963	-0.42(-0.89%)
May 13, 2016	47.04	47.04	47.04	47.04	182	+0.16(+0.34%)
May 11, 2016		46.88	46.88	46.88	193	+1.63(+3.60%)
May 10, 2016	45.26	45.26	45.25	45.25	408	+2.66(+6.25%)
May 09, 2016	43.00	44.05	42.59	42.59	1,048	-0.75(-1.73%)
May 06, 2016	42.23	43.34	42.23	43.34	1,130	+0.34(+0.79%)
May 05, 2016	43.34	43.34	43.00	43.00	664	+0.02(+0.05%)
May 04, 2016	42.59	42.98	42.00	42.98	424	-0.07(-0.16%)
May 03, 2016	43.15	43.15	42.63	43.05	1,182	-0.97(-2.20%)

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.