Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	6.180	7.960	5.100	7.600	300,419	+3.50(+85.37%)
Jun 29, 2020	3.820	4.100	3.100	4.100	253,615	+2.50(+156.25%)
Jun 26, 2020	2.600	2.600	1.230	1.600	254,500	-2.00(-55.56%)
Jun 25, 2020	3.920	4.340	3.400	3.600	260,881	-10.26(-74.03%)
Jun 24, 2020	15.04	15.08	12.90	13.86	97,747	-6.14(-30.70%)
Jun 23, 2020	18.46	20.00	18.41	20.00	82,754	+4.85(+32.01%)
Jun 22, 2020	17.59	17.59	14.56	15.15	83,138	-12.45(-45.11%)
Jun 19, 2020	34.00	34.00	26.84	27.60	81,400	-14.22(-34.00%)
Jun 18, 2020	36.29	48.96	34.00	41.82	253,539	-71.47(-63.09%)
Jun 17, 2020	114.69	121.50	112.50	113.29	1,037	+4.79(+4.41%)
Jun 16, 2020	113.12	115.50	107.75	108.50	23,897	-5.21(-4.58%)
Jun 15, 2020	104.04	113.71	104.04	113.71	5,156	+13.67(+13.66%)
Jun 12, 2020	106.96	107.21	100.04	100.04	300	+0.00(+0.00%)
Jun 11, 2020	104.75	105.50	100.04	100.04	6,595	-5.40(-5.12%)
Jun 10, 2020	107.62	108.71	105.29	105.44	180	-0.35(-0.33%)
Jun 09, 2020	106.75	109.75	105.79	105.79	3,827	+0.79(+0.75%)
Jun 08, 2020	106.00	111.49	98.95	105.00	1,173	+5.01(+5.01%)
Jun 05, 2020	107.00	108.75	95.50	99.99	33,000	-7.26(-6.77%)
Jun 04, 2020	105.75	110.46	105.75	107.25	726	+1.50(+1.42%)
Jun 03, 2020	105.57	107.75	104.04	105.75	7,350	+4.71(+4.66%)
Jun 02, 2020	105.00	106.62	98.00	101.04	973	-5.66(-5.30%)
Jun 01, 2020	104.75	106.70	100.04	106.70	1,662	+2.15(+2.06%)
May 29, 2020	102.38	104.71	100.79	104.55	400	+2.51(+2.46%)
May 28, 2020	103.03	106.10	102.04	102.04	1,237	+5.30(+5.48%)
May 27, 2020	97.45	99.71	96.14	96.74	1,128	+2.29(+2.42%)
May 26, 2020	95.75	96.16	92.50	94.45	379	+5.11(+5.72%)
May 22, 2020	90.00	91.98	89.00	89.34	800	+0.09(+0.10%)
May 21, 2020	87.55	97.85	87.55	89.25	279	-2.99(-3.24%)
May 20, 2020	93.17	96.11	92.24	92.24	2,157	+3.71(+4.19%)
May 19, 2020	91.30	91.96	88.49	88.53	1,504	+4.49(+5.34%)
May 18, 2020	88.22	92.41	79.10	84.04	915	+2.70(+3.32%)
May 15, 2020	87.30	87.30	80.05	81.34	700	-9.45(-10.41%)
May 14, 2020	90.80	91.85	88.04	90.80	1,251	-3.97(-4.18%)
May 13, 2020	94.00	94.80	87.09	94.76	380	+3.51(+3.85%)
May 12, 2020	95.47	98.10	91.25	91.25	2,059	-4.77(-4.97%)
May 11, 2020	101.00	102.16	95.99	96.02	1,253	-7.98(-7.67%)
May 08, 2020	93.75	104.00	90.90	104.00	3,300	+15.06(+16.93%)
May 07, 2020	90.08	92.45	88.84	88.94	6,122	-0.06(-0.07%)
May 06, 2020	92.50	93.65	88.04	89.00	3,578	-4.92(-5.24%)
May 05, 2020	94.67	96.10	92.14	93.92	634	-4.69(-4.75%)
May 04, 2020	95.00	98.61	94.85	98.61	552	-2.64(-2.61%)
May 01, 2020	93.00	101.25	93.00	101.25	700	+4.46(+4.61%)
Apr 30, 2020	100.30	110.60	96.79	96.79	561	-3.21(-3.21%)
Apr 29, 2020	95.00	106.70	93.29	100.00	2,130	-5.04(-4.80%)
Apr 28, 2020	108.38	110.00	103.50	105.04	1,937	-35.75(-25.39%)
Apr 27, 2020	140.00	145.46	140.00	140.79	198	+0.50(+0.36%)
Apr 24, 2020	143.04	145.00	140.29	140.29	300	-7.50(-5.07%)
Apr 23, 2020	149.00	154.00	146.88	147.79	698	-3.01(-2.00%)
Apr 22, 2020	123.14	151.30	123.14	150.80	346	+15.34(+11.32%)
Apr 21, 2020	126.75	135.50	126.75	135.46	909	+5.92(+4.57%)
Apr 20, 2020	129.50	134.75	129.50	129.54	495	+0.75(+0.58%)
Apr 17, 2020	132.50	133.46	128.25	128.79	1,000	-2.42(-1.84%)
Apr 16, 2020	127.25	131.21	126.79	131.21	979	+16.17(+14.06%)
Apr 15, 2020	120.85	129.50	112.20	115.04	267	-16.25(-12.38%)
Apr 14, 2020	131.85	136.21	131.29	131.29	1,011	+13.00(+10.99%)
Apr 13, 2020	118.54	128.71	118.04	118.29	1,846	-3.25(-2.67%)
Apr 09, 2020	122.29	125.96	121.04	121.54	900	-1.71(-1.39%)
Apr 08, 2020	119.50	123.25	118.75	123.25	479	+5.71(+4.86%)
Apr 07, 2020	121.04	121.04	117.50	117.54	669	-0.92(-0.78%)
Apr 06, 2020	115.81	118.71	114.25	118.46	472	+11.92(+11.19%)
Apr 03, 2020	106.54	116.00	106.29	106.54	400	-1.46(-1.35%)
Apr 02, 2020	113.46	113.71	107.65	108.00	310	-1.25(-1.14%)

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.