Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	136.85	136.85	136.85	136.85	732	+2.35(+1.75%)
Apr 27, 2018	136.56	137.25	134.50	134.50	1,103	-1.31(-0.96%)
Apr 26, 2018	134.98	135.81	134.98	135.81	733	+4.00(+3.03%)
Apr 25, 2018	130.62	131.81	129.75	131.81	1,059	-2.12(-1.59%)
Apr 24, 2018	132.00	134.66	132.00	133.94	1,213	-1.18(-0.87%)
Apr 23, 2018	134.52	135.11	134.52	135.11	415	-1.43(-1.05%)
Apr 20, 2018	135.78	136.54	135.78	136.54	647	-1.21(-0.88%)
Apr 19, 2018	137.06	137.75	137.06	137.75	739	+0.17(+0.12%)
Apr 18, 2018	135.00	137.58	135.00	137.58	995	+2.58(+1.91%)
Apr 17, 2018	134.32	135.00	134.32	135.00	490	+2.75(+2.08%)
Apr 16, 2018	131.99	132.25	131.50	132.25	1,132	+0.25(+0.19%)
Apr 13, 2018	131.31	132.00	131.31	132.00	794	+0.51(+0.39%)
Apr 12, 2018	130.00	131.49	130.00	131.49	884	+2.31(+1.79%)
Apr 11, 2018	128.32	129.29	128.06	129.18	1,026	+0.21(+0.16%)
Apr 10, 2018	126.85	128.97	125.87	128.97	809	+3.97(+3.18%)
Apr 09, 2018	124.56	125.00	124.56	125.00	788	+2.31(+1.88%)
Apr 06, 2018	121.71	122.69	120.31	122.69	608	+0.46(+0.38%)
Apr 05, 2018	120.08	123.26	120.08	122.23	855	+6.32(+5.45%)
Apr 04, 2018	115.36	115.91	115.03	115.91	770	-1.02(-0.87%)
Apr 03, 2018	116.11	116.93	116.08	116.93	436	-0.60(-0.51%)
Apr 02, 2018	116.82	117.53	116.82	117.53	656	-2.64(-2.20%)
Mar 29, 2018		120.17	120.17	120.17	0	+5.67(+4.95%)
Mar 28, 2018	117.00	118.01	114.50	114.50	712	-3.45(-2.93%)
Mar 26, 2018		117.95	117.95	117.95	261	-2.29(-1.90%)
Mar 23, 2018	120.24	120.24	120.24	120.24	355	+0.17(+0.14%)
Mar 22, 2018	117.00	120.07	117.00	120.07	541	-3.41(-2.76%)
Mar 21, 2018	123.13	123.48	123.13	123.48	815	-2.03(-1.62%)
Mar 20, 2018	125.51	125.51	125.51	125.51	814	+5.04(+4.19%)
Mar 19, 2018	120.03	122.69	120.03	120.47	1,172	-3.85(-3.10%)
Mar 16, 2018	124.32	124.32	124.32	124.32	676	-3.77(-2.94%)
Mar 15, 2018	124.72	128.09	124.29	128.09	1,088	+3.52(+2.83%)
Mar 14, 2018	127.87	127.87	124.57	124.57	955	-4.46(-3.46%)
Mar 13, 2018	129.03	129.03	129.03	129.03	773	+0.95(+0.74%)
Mar 12, 2018	127.61	128.08	127.61	128.08	634	+0.41(+0.32%)
Mar 09, 2018	123.70	127.67	123.70	127.67	2,225	+2.36(+1.88%)
Mar 08, 2018	125.31	125.31	125.31	125.31	495	+8.66(+7.42%)
Mar 07, 2018	120.54	120.54	116.65	116.65	966	-2.63(-2.20%)
Mar 06, 2018	119.29	119.29	119.28	119.28	639	+1.80(+1.53%)
Mar 05, 2018	114.92	117.52	114.92	117.48	1,449	+2.56(+2.23%)
Mar 02, 2018	111.93	114.93	111.93	114.92	1,383	+4.42(+4.00%)
Mar 01, 2018	113.15	114.50	110.50	110.50	859	-12.18(-9.93%)
Feb 28, 2018	122.67	122.68	122.67	122.68	866	+0.95(+0.78%)
Feb 27, 2018	123.21	123.21	121.01	121.73	1,733	-2.50(-2.01%)
Feb 26, 2018	124.23	124.23	124.23	124.23	612	+1.13(+0.92%)
Feb 23, 2018	123.07	123.10	119.53	123.10	1,769	-2.12(-1.69%)
Feb 22, 2018	125.13	125.22	125.13	125.22	872	-1.21(-0.96%)
Feb 21, 2018	126.43	126.43	126.43	126.43	509	+1.15(+0.92%)
Feb 20, 2018	125.16	125.28	125.16	125.28	628	+0.53(+0.42%)
Feb 16, 2018		124.75	124.75	124.75	0	+0.50(+0.40%)
Feb 15, 2018	120.37	124.61	120.37	124.25	1,547	+6.65(+5.65%)
Feb 14, 2018	118.75	118.75	117.60	117.60	3,015	+4.85(+4.30%)
Feb 13, 2018	112.25	112.75	112.25	112.75	1,127	-2.23(-1.94%)
Feb 12, 2018	110.75	114.98	110.75	114.98	3,452	+3.23(+2.89%)
Feb 09, 2018	109.75	111.75	105.75	111.75	1,350	+2.00(+1.82%)
Feb 08, 2018	109.00	109.75	109.00	109.75	844	-5.18(-4.51%)
Feb 07, 2018	112.78	114.97	112.78	114.93	1,798	+1.21(+1.06%)
Feb 06, 2018	107.95	116.00	107.95	113.72	2,826	+3.47(+3.15%)
Feb 05, 2018	116.11	116.11	103.34	110.25	3,168	-8.42(-7.10%)
Feb 02, 2018	120.97	120.97	118.25	118.67	3,085	-6.33(-5.06%)
Feb 01, 2018		125.00	125.50	125.00	1,327	-0.50(-0.40%)
Jan 31, 2018	125.75	125.75	125.50	125.50	1,102	+2.90(+2.37%)
Jan 30, 2018	122.89	124.00	122.60	122.60	1,338	+0.10(+0.08%)
Jan 29, 2018	121.50	122.50	121.50	122.50	2,904	+1.50(+1.24%)
Jan 26, 2018	123.01	123.01	118.77	121.00	1,712	-2.75(-2.22%)
Jan 25, 2018	122.55	124.75	122.55	123.75	1,562	+3.75(+3.12%)
Jan 24, 2018	125.25	125.25	116.92	120.00	1,981	-7.62(-5.97%)
Jan 23, 2018	129.25	129.25	127.62	127.62	1,121	-6.74(-5.01%)
Jan 22, 2018	134.22	134.36	131.17	134.36	1,548	-0.64(-0.47%)
Jan 19, 2018	135.00	135.00	135.00	135.00	1,299	-0.75(-0.55%)
Jan 18, 2018	135.75	135.75	135.75	135.75	646	+5.50(+4.22%)
Jan 17, 2018	130.25	130.25	130.25	130.25	691	+2.50(+1.96%)
Jan 16, 2018	129.46	129.46	127.75	127.75	1,803	-2.16(-1.66%)
Jan 12, 2018		129.91	129.91	129.91	0	+2.41(+1.89%)
Jan 11, 2018	127.00	127.50	126.12	127.50	2,306	+2.75(+2.20%)
Jan 10, 2018	124.75	124.75	124.75	124.75	1,035	+2.55(+2.09%)
Jan 09, 2018	123.17	126.75	122.20	122.20	2,245	-5.47(-4.28%)
Jan 08, 2018	125.25	127.69	125.25	127.67	1,168	+6.17(+5.08%)
Jan 05, 2018	121.50	121.50	121.50	121.50	897	+6.00(+5.19%)
Jan 04, 2018	118.81	118.81	115.50	115.50	629	-1.46(-1.25%)
Jan 03, 2018	116.96	116.96	116.96	116.96	199	+2.88(+2.52%)
Jan 02, 2018	112.60	114.08	112.60	114.08	903	+1.51(+1.34%)
Dec 29, 2017		112.57	112.57	112.57	0	+2.02(+1.83%)
Dec 28, 2017	112.00	112.00	110.55	110.55	800	-1.45(-1.29%)
Dec 27, 2017	112.00	112.00	112.00	112.00	547	-1.89(-1.66%)
Dec 26, 2017	113.00	113.91	108.81	113.89	1,455	+1.20(+1.06%)
Dec 22, 2017	111.75	112.69	111.75	112.69	610	+0.81(+0.72%)
Dec 21, 2017	110.94	111.88	110.94	111.88	870	-0.38(-0.34%)
Dec 20, 2017	110.54	112.26	110.54	112.26	583	+0.01(+0.01%)
Dec 19, 2017	111.15	112.25	111.15	112.25	858	+1.75(+1.58%)
Dec 18, 2017	109.97	110.50	109.97	110.50	814	+1.26(+1.15%)
Dec 15, 2017	109.23	109.24	109.23	109.24	507	+0.16(+0.15%)
Dec 14, 2017	109.08	109.08	109.08	109.08	507	+0.08(+0.07%)
Dec 13, 2017	108.13	109.00	108.13	109.00	603	+3.64(+3.45%)
Dec 12, 2017	105.36	105.36	105.36	105.36	713	-0.14(-0.13%)
Dec 11, 2017	105.50	105.50	105.50	105.50	268	+1.41(+1.35%)
Dec 08, 2017	106.43	106.43	103.70	104.09	1,206	-3.05(-2.85%)
Dec 07, 2017	107.24	107.24	107.14	107.14	333	+0.14(+0.13%)
Dec 06, 2017	107.00	107.00	107.00	107.00	522	-0.50(-0.47%)
Dec 05, 2017	107.50	107.50	107.50	107.50	496	-1.65(-1.51%)
Dec 04, 2017	109.15	109.15	109.15	109.15	560	+1.27(+1.18%)
Dec 01, 2017	108.24	108.24	107.88	107.88	1,035	+0.13(+0.12%)
Nov 30, 2017	107.75	107.75	107.75	107.75	353	+4.00(+3.86%)
Nov 29, 2017	103.99	103.99	103.75	103.75	990	-3.25(-3.04%)
Nov 28, 2017	106.50	107.00	106.50	107.00	512	+0.89(+0.84%)
Nov 27, 2017	106.11	106.11	106.11	106.11	377	+1.31(+1.25%)
Nov 24, 2017	104.11	104.81	104.11	104.80	832	+1.44(+1.39%)
Nov 22, 2017	103.26	103.36	103.26	103.36	811	-1.23(-1.18%)
Nov 21, 2017	104.59	104.59	104.59	104.59	394	+1.09(+1.05%)
Nov 20, 2017	103.50	103.50	103.50	103.50	261	-1.32(-1.26%)
Nov 17, 2017	104.82	104.82	104.82	104.82	280	+3.07(+3.02%)
Nov 16, 2017	99.82	101.75	99.65	101.75	1,216	+4.50(+4.63%)
Nov 15, 2017	97.30	97.30	97.25	97.25	921	-1.24(-1.26%)
Nov 13, 2017		98.49	98.49	98.49	253	+0.85(+0.87%)
Nov 10, 2017	95.41	97.64	95.41	97.64	764	+3.13(+3.31%)
Nov 09, 2017	95.16	95.16	94.51	94.51	968	-2.79(-2.87%)
Nov 08, 2017	95.60	97.30	94.26	97.30	1,159	-2.83(-2.83%)
Nov 07, 2017	99.21	100.45	99.21	100.13	929	-0.06(-0.06%)
Nov 06, 2017	101.15	101.15	100.19	100.19	473	-0.21(-0.21%)
Nov 03, 2017	99.75	100.40	99.70	100.40	1,031	+0.65(+0.65%)
Nov 02, 2017	99.75	99.75	99.75	99.75	272	-2.00(-1.97%)
Nov 01, 2017	99.38	101.75	99.38	101.75	865	+2.89(+2.92%)
Oct 31, 2017	100.69	100.69	98.86	98.86	590	-0.94(-0.94%)
Oct 30, 2017	99.80	99.80	99.80	99.80	1,181	+0.45(+0.45%)
Oct 27, 2017	98.50	99.35	98.50	99.35	690	+1.47(+1.50%)
Oct 26, 2017	95.89	97.88	95.89	97.88	1,954	+4.50(+4.82%)
Oct 25, 2017	93.38	93.38	93.38	93.38	456	+0.90(+0.97%)
Oct 24, 2017	92.00	92.48	91.34	92.48	1,691	-1.30(-1.39%)
Oct 23, 2017	93.06	96.05	93.06	93.78	22,600	-2.00(-2.09%)
Oct 20, 2017	95.86	96.05	92.44	95.78	2,167	-0.71(-0.74%)
Oct 19, 2017	96.12	96.66	96.12	96.49	1,055	-0.36(-0.37%)
Oct 18, 2017	97.14	97.85	96.85	96.85	883	+0.00(+0.00%)
Oct 17, 2017	96.55	96.85	96.45	96.85	791	-0.19(-0.20%)
Oct 16, 2017	97.38	97.38	97.04	97.04	256	+0.28(+0.29%)
Oct 13, 2017	96.18	96.76	96.18	96.76	609	+0.55(+0.57%)
Oct 12, 2017	96.00	96.65	95.67	96.21	783	+1.50(+1.59%)
Oct 11, 2017	94.27	95.32	94.27	94.71	626	-0.24(-0.26%)
Oct 10, 2017	94.15	94.95	94.15	94.95	525	+0.65(+0.69%)
Oct 09, 2017	93.97	94.30	93.97	94.30	359	+1.63(+1.76%)
Oct 06, 2017	92.35	92.67	92.35	92.67	514	+0.47(+0.51%)
Oct 05, 2017	91.70	92.91	91.04	92.20	1,307	-1.53(-1.63%)
Oct 04, 2017	93.73	94.01	93.73	93.73	578	+0.17(+0.18%)
Oct 03, 2017	92.45	93.56	91.81	93.56	1,001	+0.97(+1.05%)
Oct 02, 2017	91.50	92.59	91.50	92.59	639	+1.23(+1.34%)
Sep 29, 2017	90.59	92.16	90.40	91.36	1,592	+0.06(+0.06%)
Sep 28, 2017	91.55	91.90	91.31	91.31	357	+1.11(+1.23%)
Sep 27, 2017	90.20	90.20	90.20	90.20	199	+0.39(+0.43%)
Sep 26, 2017	89.81	89.81	89.81	89.81	278	+0.41(+0.46%)
Sep 25, 2017	90.00	90.00	89.14	89.40	1,988	-0.61(-0.68%)
Sep 22, 2017	90.11	90.41	89.58	90.01	1,034	-0.12(-0.13%)
Sep 21, 2017	88.91	90.39	88.91	90.13	800	+0.33(+0.36%)
Sep 20, 2017	89.46	89.80	89.46	89.80	805	+0.25(+0.28%)
Sep 19, 2017	89.55	89.55	89.55	89.55	362	+1.18(+1.34%)
Sep 18, 2017	87.70	88.37	87.70	88.37	961	+1.08(+1.24%)
Sep 15, 2017	87.29	87.29	87.29	87.29	203	+0.12(+0.14%)
Sep 14, 2017	86.33	87.17	86.12	87.17	1,034	+0.27(+0.30%)
Sep 13, 2017	86.70	86.90	86.70	86.90	5,775	+0.24(+0.28%)
Sep 12, 2017	87.12	87.19	86.66	86.66	676	+0.55(+0.63%)
Sep 11, 2017	86.90	88.93	86.11	86.11	627	-0.62(-0.71%)
Sep 07, 2017		86.73	86.73	86.73	119	+2.12(+2.51%)
Sep 06, 2017	84.83	85.15	84.57	84.61	687	-0.73(-0.86%)
Sep 05, 2017	84.81	85.34	84.10	85.34	764	-1.00(-1.16%)
Sep 01, 2017		86.35	85.20	86.35	722	+1.15(+1.35%)
Aug 31, 2017	85.59	85.59	84.28	85.20	1,596	+2.17(+2.61%)
Aug 30, 2017	83.48	83.48	82.47	83.03	1,751	+0.05(+0.07%)
Aug 29, 2017	82.19	82.98	82.19	82.98	1,676	-0.52(-0.62%)
Aug 28, 2017	83.50	83.50	83.50	83.50	302	+0.32(+0.38%)
Aug 25, 2017	83.18	83.18	83.18	83.18	115	+0.65(+0.79%)
Aug 24, 2017	82.25	82.53	82.23	82.53	956	+1.64(+2.03%)
Aug 23, 2017	80.89	80.89	80.89	80.89	673	-0.25(-0.31%)
Aug 22, 2017	81.23	81.51	81.14	81.14	509	+0.44(+0.55%)
Aug 21, 2017	80.00	80.70	80.00	80.70	506	-0.82(-1.01%)
Aug 18, 2017	80.31	81.53	80.31	81.53	271	+0.44(+0.54%)
Aug 17, 2017	80.78	81.09	80.78	81.09	765	-0.52(-0.64%)
Aug 16, 2017	81.29	81.61	81.29	81.61	721	+1.05(+1.30%)
Aug 15, 2017	80.48	80.56	80.48	80.56	600	-0.48(-0.60%)
Aug 14, 2017	80.16	81.05	80.16	81.05	752	+1.04(+1.30%)
Aug 11, 2017	80.01	80.01	80.01	80.01	1,185	+1.10(+1.40%)
Aug 10, 2017	79.31	79.31	78.26	78.91	2,303	+0.39(+0.50%)
Aug 09, 2017	79.11	79.60	78.52	78.52	1,334	+0.00(+0.01%)
Aug 08, 2017	78.76	78.76	78.52	78.52	378	+0.05(+0.06%)
Aug 07, 2017	78.07	78.47	78.03	78.47	656	+0.92(+1.19%)
Aug 04, 2017	77.55	77.55	77.55	77.55	265	+0.95(+1.25%)
Aug 03, 2017	77.03	77.03	76.59	76.59	322	-2.39(-3.02%)
Aug 02, 2017	77.16	79.01	77.16	78.98	1,188	+2.75(+3.61%)
Aug 01, 2017	75.62	76.23	75.62	76.23	426	-0.58(-0.76%)
Jul 31, 2017	76.81	76.81	76.81	76.81	188	+0.20(+0.26%)
Jul 28, 2017	76.40	76.61	76.17	76.61	1,036	+0.55(+0.72%)
Jul 27, 2017	75.25	76.06	75.25	76.06	759	+1.22(+1.63%)
Jul 26, 2017	74.42	74.84	74.42	74.84	429	+0.92(+1.24%)
Jul 25, 2017	73.59	73.92	73.59	73.92	1,092	+0.13(+0.17%)
Jul 24, 2017	73.90	73.90	73.79	73.79	299	+0.09(+0.13%)
Jul 21, 2017	73.70	73.70	73.70	73.70	333	-0.77(-1.03%)
Jul 20, 2017	74.47	74.47	74.47	74.47	164	+1.77(+2.43%)
Jul 19, 2017	72.65	72.70	72.65	72.70	22,780	-2.83(-3.75%)
Jul 17, 2017		75.53	75.53	75.53	277	+1.14(+1.53%)
Jul 14, 2017	74.39	74.39	74.39	74.39	199	+0.64(+0.87%)
Jul 13, 2017	73.38	73.75	73.38	73.75	10,955	-1.30(-1.73%)
Jul 12, 2017	75.05	75.05	75.05	75.05	302	+0.54(+0.73%)
Jul 11, 2017	72.45	74.57	72.32	74.51	2,151	+3.11(+4.35%)
Jul 10, 2017	70.39	71.40	70.39	71.40	1,378	+1.56(+2.23%)
Jul 07, 2017	69.27	70.52	69.16	69.84	2,479	+0.61(+0.88%)
Jul 06, 2017	69.24	69.24	69.23	69.23	392	+0.98(+1.43%)
Jul 05, 2017	67.88	68.25	67.88	68.25	535	+2.66(+4.06%)
Jul 03, 2017	65.59	65.59	65.59	65.59	428	+1.19(+1.85%)
Jun 30, 2017	63.10	64.40	63.10	64.40	386	+1.44(+2.28%)
Jun 29, 2017	62.68	62.97	62.68	62.97	380	-2.02(-3.10%)
Jun 28, 2017	64.67	64.98	64.67	64.98	292	+0.34(+0.53%)
Jun 27, 2017	64.69	64.69	64.61	64.64	4,400	-0.90(-1.38%)
Jun 26, 2017	65.54	65.54	65.54	65.54	196	+0.73(+1.12%)
Jun 23, 2017	65.11	65.11	64.81	64.81	842	-2.45(-3.64%)
Jun 22, 2017	66.94	67.26	66.94	67.26	483	+0.00(+0.00%)
Jun 21, 2017	67.25	67.26	67.25	67.26	306	+0.25(+0.37%)
Jun 19, 2017		67.01	67.01	67.01	149	-0.77(-1.14%)
Jun 16, 2017	67.78	67.78	67.78	67.78	111	+2.30(+3.52%)
Jun 15, 2017	65.82	66.51	65.48	65.48	882	-1.34(-2.00%)
Jun 14, 2017	66.75	67.10	66.75	66.82	987	+1.47(+2.25%)
Jun 13, 2017	65.35	65.35	65.35	65.35	339	+1.95(+3.08%)
Jun 12, 2017	63.40	63.40	63.40	63.40	728	-3.54(-5.28%)
Jun 09, 2017	66.94	66.94	66.94	66.94	301	-0.13(-0.20%)
Jun 07, 2017		67.07	67.07	67.07	0	-0.71(-1.05%)
Jun 06, 2017	67.40	68.31	66.97	67.78	28,492	-0.71(-1.04%)
Jun 05, 2017	68.49	68.49	68.49	68.49	188	+0.07(+0.10%)
Jun 02, 2017	68.42	68.42	68.42	68.42	214	+0.86(+1.28%)
Jun 01, 2017	67.00	67.56	67.00	67.56	831	+1.53(+2.32%)
May 30, 2017		66.03	66.03	66.03	181	+0.38(+0.58%)
May 26, 2017	65.65	65.65	65.65	65.65	128	-0.35(-0.54%)
May 25, 2017	66.00	66.00	66.00	66.00	167	+2.35(+3.69%)
May 23, 2017		63.66	63.66	63.66	97	-0.59(-0.92%)
May 19, 2017		64.25	64.25	64.25	150	+0.65(+1.02%)
May 18, 2017	61.00	63.60	61.00	63.60	1,416	+2.85(+4.69%)
May 17, 2017	61.00	61.00	60.63	60.75	1,282	-1.65(-2.64%)
May 16, 2017	62.10	62.40	62.10	62.40	408	+1.20(+1.96%)
May 15, 2017	60.84	61.20	60.84	61.20	601	+0.35(+0.58%)
May 11, 2017		60.85	60.85	60.85	260	+1.07(+1.79%)
May 10, 2017	59.78	59.78	59.78	59.78	294	-0.70(-1.16%)
May 09, 2017	60.00	60.48	60.00	60.48	638	-0.17(-0.28%)
May 08, 2017	60.33	60.65	60.33	60.65	1,028	-0.45(-0.74%)
May 05, 2017	60.72	61.10	60.72	61.10	492	+0.83(+1.38%)
May 04, 2017	60.50	60.50	60.27	60.27	518	+0.64(+1.07%)
May 03, 2017	59.26	59.63	59.26	59.63	1,162	-0.97(-1.60%)
May 02, 2017	59.68	60.60	59.46	60.60	1,808	+1.09(+1.82%)

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.