Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	0.7725	0.7900	0.7020	0.7200	62,059	-0.31(-30.10%)
Aug 28, 2020	1.050	1.110	1.010	1.030	33,300	-0.18(-14.88%)
Aug 27, 2020	1.210	1.260	1.210	1.210	47,197	-0.03(-2.42%)
Aug 26, 2020	1.270	1.270	1.235	1.240	51,337	-0.10(-7.46%)
Aug 25, 2020	1.420	1.420	1.320	1.340	13,334	-0.12(-8.53%)
Aug 24, 2020	1.506	1.506	1.450	1.465	2,900	-0.02(-1.68%)
Aug 21, 2020	1.540	1.590	1.450	1.490	31,500	-0.02(-1.65%)
Aug 20, 2020	1.620	1.620	1.460	1.515	14,354	-0.09(-5.31%)
Aug 19, 2020	1.615	1.700	1.540	1.600	10,715	-0.02(-1.05%)
Aug 18, 2020	1.650	1.770	1.470	1.617	11,473	+0.16(+11.13%)
Aug 17, 2020	1.470	1.480	1.400	1.455	30,095	-0.19(-11.82%)
Aug 14, 2020	1.560	1.650	1.544	1.650	24,200	-0.10(-5.50%)
Aug 13, 2020	1.730	1.746	1.670	1.746	25,302	-0.12(-6.68%)
Aug 12, 2020	1.870	1.910	1.840	1.871	9,756	-0.06(-3.06%)
Aug 11, 2020	1.880	1.940	1.880	1.930	7,129	-0.07(-3.40%)
Aug 10, 2020	2.000	2.050	1.950	1.998	22,700	-0.15(-7.07%)
Aug 07, 2020	2.050	2.190	2.050	2.150	2,700	-0.06(-2.93%)
Aug 06, 2020	2.260	2.290	2.108	2.215	16,536	-0.04(-1.56%)
Aug 05, 2020	2.230	2.300	2.220	2.250	6,999	+0.04(+1.81%)
Aug 04, 2020	2.200	2.260	2.200	2.210	12,314	-0.04(-1.78%)
Aug 03, 2020	2.180	2.310	2.180	2.250	10,084	-0.05(-2.17%)
Jul 31, 2020	2.305	2.317	2.220	2.300	16,000	-0.02(-0.86%)
Jul 30, 2020	2.270	2.320	2.180	2.320	33,656	-0.08(-3.33%)
Jul 29, 2020	2.230	2.525	2.230	2.400	23,245	+0.21(+9.59%)
Jul 28, 2020	2.220	2.250	2.120	2.190	44,157	+0.00(+0.00%)
Jul 27, 2020	2.210	2.236	2.155	2.190	137,876	-0.15(-6.41%)
Jul 24, 2020	1.850	2.400	1.850	2.340	36,000	+0.47(+25.13%)
Jul 23, 2020	2.030	2.070	1.870	1.870	15,132	-0.11(-5.56%)
Jul 22, 2020	2.200	2.200	1.980	1.980	30,009	-0.17(-7.91%)
Jul 21, 2020	2.030	2.210	2.030	2.150	129,155	+0.30(+16.22%)
Jul 20, 2020	2.000	2.000	1.770	1.850	60,875	-0.38(-17.04%)
Jul 17, 2020	2.230	2.330	2.170	2.230	38,900	-0.17(-7.08%)
Jul 16, 2020	2.480	2.500	2.340	2.400	48,190	-0.30(-11.11%)
Jul 15, 2020	2.570	2.710	2.500	2.700	25,421	-0.04(-1.46%)
Jul 14, 2020	2.660	2.760	2.660	2.740	5,703	-0.05(-1.79%)
Jul 13, 2020	2.820	2.820	2.670	2.790	41,822	-0.06(-2.11%)
Jul 10, 2020	2.780	2.850	2.595	2.850	33,900	+0.01(+0.35%)
Jul 09, 2020	2.970	3.200	2.750	2.840	43,226	-0.38(-11.80%)
Jul 08, 2020	3.400	3.600	3.070	3.220	36,589	-0.29(-8.18%)
Jul 07, 2020	2.480	3.960	2.320	3.507	161,938	+0.72(+25.69%)
Jul 06, 2020	3.270	3.270	2.650	2.790	157,731	-0.32(-10.29%)
Jul 02, 2020	3.700	4.030	3.000	3.110	180,500	-1.49(-32.39%)
Jul 01, 2020	5.500	5.960	4.320	4.600	173,737	-3.00(-39.47%)
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%)

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.