Wirecard Ag (OP: WRCDF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	161.70	163.71	157.00	157.04	220	-5.94(-3.64%)
Sep 27, 2019	160.54	167.01	160.54	162.97	100	+4.63(+2.93%)
Sep 26, 2019	158.29	164.55	158.04	158.34	502	-0.80(-0.50%)
Sep 25, 2019	160.00	161.17	159.14	159.14	360	-1.90(-1.18%)
Sep 24, 2019	161.54	167.01	160.79	161.04	351	+3.21(+2.03%)
Sep 23, 2019	161.22	163.25	157.29	157.83	292	-1.20(-0.75%)
Sep 20, 2019	163.19	164.96	159.03	159.03	200	-10.08(-5.96%)
Sep 19, 2019	164.45	169.54	163.49	169.11	550	-1.89(-1.11%)
Sep 18, 2019	172.40	177.46	170.59	171.00	297	+5.86(+3.55%)
Sep 17, 2019	164.00	173.09	164.00	165.14	64	-3.72(-2.20%)
Sep 16, 2019	169.62	172.71	165.54	168.85	201	-0.61(-0.36%)
Sep 13, 2019	163.75	169.46	162.79	169.46	700	+5.42(+3.30%)
Sep 12, 2019	164.29	171.21	164.00	164.04	110	-0.25(-0.15%)
Sep 11, 2019	164.76	170.96	164.04	164.29	481	+2.50(+1.55%)
Sep 10, 2019	169.25	170.00	161.79	161.79	345	-6.25(-3.72%)
Sep 09, 2019	169.56	173.96	168.04	168.04	221	-1.76(-1.04%)
Sep 06, 2019	174.03	177.11	169.69	169.80	100	-3.35(-1.93%)
Sep 05, 2019	169.25	176.96	169.25	173.15	450	+10.31(+6.33%)
Sep 04, 2019	165.25	169.21	162.58	162.84	506	+0.84(+0.52%)
Sep 03, 2019	158.20	162.00	155.20	162.00	222	+4.46(+2.83%)
Aug 30, 2019	162.21	162.21	155.54	157.54	100	-4.42(-2.73%)
Aug 29, 2019	158.00	161.96	154.79	161.96	155	+0.46(+0.28%)
Aug 28, 2019	160.25	161.50	155.00	161.50	357	+4.46(+2.84%)
Aug 27, 2019	161.00	163.71	157.00	157.04	211	-0.75(-0.48%)
Aug 26, 2019	164.37	164.37	157.79	157.79	63	-1.00(-0.63%)
Aug 23, 2019	160.31	165.46	158.50	158.79	700	+2.90(+1.86%)
Aug 22, 2019	160.88	162.21	155.89	155.89	225	-4.85(-3.02%)
Aug 21, 2019	159.50	164.21	156.79	160.74	381	+4.10(+2.62%)
Aug 20, 2019	156.78	159.96	153.29	156.63	240	+4.09(+2.68%)
Aug 19, 2019	153.54	159.96	152.54	152.54	288	+2.00(+1.33%)
Aug 16, 2019	150.45	156.71	150.45	150.54	200	+3.75(+2.55%)
Aug 15, 2019	152.75	153.21	146.79	146.79	1,173	-9.17(-5.88%)
Aug 14, 2019	153.29	156.16	150.54	155.96	411	+0.42(+0.27%)
Aug 13, 2019	159.80	161.75	155.04	155.54	296	-1.21(-0.77%)
Aug 12, 2019	160.62	162.91	156.75	156.75	12,929	-2.04(-1.28%)
Aug 09, 2019	166.22	166.22	158.74	158.79	100	-2.51(-1.56%)
Aug 08, 2019	162.19	169.60	161.30	161.30	428	-4.20(-2.54%)
Aug 07, 2019	167.95	169.71	161.25	165.50	286	+0.82(+0.50%)
Aug 06, 2019	165.74	172.65	164.68	164.68	198	-1.52(-0.91%)
Aug 05, 2019	159.30	167.21	157.69	166.20	734	+3.41(+2.09%)
Aug 02, 2019	164.26	169.46	162.75	162.79	600	-1.21(-0.74%)
Aug 01, 2019	170.96	171.30	164.00	164.00	660	-0.29(-0.18%)
Jul 31, 2019	170.00	171.00	164.29	164.29	847	+2.50(+1.55%)
Jul 30, 2019	167.30	168.46	161.79	161.79	310	-2.75(-1.67%)
Jul 29, 2019	164.54	170.96	164.54	164.54	1,844	-0.50(-0.30%)
Jul 26, 2019	165.29	171.00	164.79	165.04	200	+0.50(+0.30%)
Jul 25, 2019	164.54	171.00	164.50	164.54	440	-1.70(-1.02%)
Jul 24, 2019	171.45	172.71	166.24	166.24	104	+1.15(+0.70%)
Jul 23, 2019	171.00	171.00	164.14	165.09	223	-0.45(-0.27%)
Jul 22, 2019	167.43	172.46	165.54	165.54	136	+4.47(+2.78%)
Jul 19, 2019	166.25	168.25	161.04	161.07	100	+0.61(+0.38%)
Jul 18, 2019	153.04	160.46	153.04	160.46	185	+2.47(+1.56%)
Jul 17, 2019	159.75	163.50	157.69	157.99	586	-6.88(-4.18%)
Jul 16, 2019	163.88	168.21	161.54	164.88	215	-0.26(-0.16%)
Jul 15, 2019	168.25	171.21	164.59	165.14	748	+5.54(+3.47%)
Jul 12, 2019	158.75	165.96	158.75	159.60	400	-2.22(-1.37%)
Jul 11, 2019	168.50	168.50	161.54	161.82	348	-2.97(-1.80%)
Jul 10, 2019	165.79	171.71	164.75	164.79	378	-0.16(-0.10%)
Jul 09, 2019	165.00	171.11	164.45	164.95	961	-3.09(-1.84%)
Jul 08, 2019	168.00	174.20	168.00	168.04	81	+0.10(+0.06%)
Jul 05, 2019	168.75	174.21	167.89	167.94	100	-4.28(-2.49%)
Jul 03, 2019	169.54	172.93	169.54	172.22	100	-2.63(-1.50%)
Jul 02, 2019	169.29	174.91	168.04	174.85	976	+6.30(+3.74%)

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.