Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wirecard Ag (OP: WRCDF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 164.25 168.86 163.80 164.05 1,606 +2.15(+1.33%)
Jan 30, 2019 186.10 186.10 147.75 161.90 6,637 -28.10(-14.79%)
Jan 29, 2019 190.00 193.76 189.00 190.00 1,453 +2.65(+1.41%)
Jan 28, 2019 187.60 192.35 187.01 187.35 593 -1.43(-0.75%)
Jan 25, 2019 190.00 190.50 187.75 188.78 300 +4.89(+2.66%)
Jan 24, 2019 184.70 190.71 183.70 183.89 984 -0.07(-0.04%)
Jan 23, 2019 180.21 183.96 178.85 183.96 104 +7.55(+4.28%)
Jan 22, 2019 176.40 178.66 176.40 176.41 1,391 +8.31(+4.94%)
Jan 18, 2019 173.21 173.25 168.10 168.10 900 +4.70(+2.88%)
Jan 17, 2019 162.00 165.75 160.50 163.40 377 +7.85(+5.05%)
Jan 16, 2019 156.25 161.55 155.55 155.55 533 +1.20(+0.78%)
Jan 15, 2019 154.35 160.35 154.35 154.35 659 +0.35(+0.23%)
Jan 14, 2019 154.94 158.65 154.00 154.00 4,157 -4.41(-2.78%)
Jan 11, 2019 160.72 163.10 158.40 158.41 700 -6.80(-4.12%)
Jan 10, 2019 160.20 165.21 160.20 165.21 187 -2.89(-1.72%)
Jan 09, 2019 162.84 168.10 162.50 168.10 828 +9.47(+5.97%)
Jan 08, 2019 157.43 160.80 156.10 158.62 474 -0.62(-0.39%)
Jan 07, 2019 153.60 159.26 153.60 159.25 405 +9.95(+6.66%)
Jan 04, 2019 149.15 153.71 148.85 149.30 100 +4.80(+3.32%)
Jan 03, 2019 147.81 147.85 142.35 144.50 269 -6.00(-3.99%)
Jan 02, 2019 150.50 156.30 150.50 150.50 460 -1.55(-1.02%)
Dec 31, 2018 149.05 155.05 149.05 152.05 1,000 +3.05(+2.05%)
Dec 28, 2018 149.75 152.96 149.00 149.00 300 +5.00(+3.47%)
Dec 27, 2018 142.15 146.96 142.15 144.00 927 +2.90(+2.06%)
Dec 26, 2018 141.10 148.91 141.10 141.10 618 -1.75(-1.23%)
Dec 24, 2018 142.00 148.21 141.38 142.85 500 -0.95(-0.66%)
Dec 21, 2018 146.90 147.71 143.80 143.80 1,400 -5.11(-3.43%)
Dec 20, 2018 148.30 148.91 143.70 148.91 1,805 -2.11(-1.40%)
Dec 19, 2018 155.80 157.31 150.95 151.02 1,124 +1.02(+0.68%)
Dec 18, 2018 148.10 153.76 148.10 150.00 742 -1.00(-0.66%)
Dec 17, 2018 150.25 154.05 150.25 151.00 464 -4.85(-3.11%)
Dec 14, 2018 154.50 156.01 153.25 155.85 400 -2.80(-1.76%)
Dec 13, 2018 156.04 158.65 153.55 158.65 545 +5.45(+3.56%)
Dec 12, 2018 152.85 158.95 152.85 153.20 623 +0.75(+0.49%)
Dec 11, 2018 157.65 157.90 151.90 152.45 3,908 -1.55(-1.01%)
Dec 10, 2018 153.20 154.00 148.00 154.00 401 +1.75(+1.15%)
Dec 07, 2018 153.50 157.50 149.20 152.25 1,200 +2.50(+1.67%)
Dec 06, 2018 148.95 149.75 145.30 149.75 717 -1.72(-1.14%)
Dec 04, 2018 159.00 159.00 151.47 151.47 400 -4.78(-3.06%)
Dec 03, 2018 157.25 161.55 156.25 156.25 1,030 +2.95(+1.92%)
Nov 30, 2018 152.25 153.30 147.30 153.30 600 -2.92(-1.87%)
Nov 29, 2018 155.03 158.45 153.75 156.22 365 +5.88(+3.91%)
Nov 28, 2018 148.15 154.00 147.45 150.35 962 +3.16(+2.15%)
Nov 27, 2018 145.70 148.95 145.70 147.19 410 -7.62(-4.92%)
Nov 26, 2018 154.40 156.00 152.94 154.81 244 +3.81(+2.52%)
Nov 23, 2018 145.25 151.00 145.25 151.00 900 +1.25(+0.83%)
Nov 21, 2018 149.75 149.75 149.75 0 +3.00(+2.04%)
Nov 20, 2018 143.90 149.14 140.98 146.75 1,018 -4.97(-3.27%)
Nov 19, 2018 161.00 161.00 151.12 151.72 1,700 -18.28(-10.76%)
Nov 16, 2018 166.00 170.00 166.00 170.00 200 +2.64(+1.58%)
Nov 15, 2018 165.82 170.20 165.75 167.36 372 -3.39(-1.98%)
Nov 14, 2018 170.19 172.25 167.01 170.75 1,893 -4.45(-2.54%)
Nov 13, 2018 177.20 177.20 174.35 175.20 407 +5.75(+3.39%)
Nov 12, 2018 171.45 172.60 169.45 169.45 258 -7.50(-4.24%)
Nov 09, 2018 178.45 181.45 176.95 176.95 500 +0.89(+0.51%)
Nov 08, 2018 176.92 179.35 176.06 176.06 308 -4.10(-2.28%)
Nov 07, 2018 178.02 182.84 178.02 180.16 314 +4.10(+2.33%)
Nov 06, 2018 174.97 178.03 173.10 176.06 903 +5.96(+3.51%)
Nov 05, 2018 171.13 172.32 170.03 170.10 207 -4.10(-2.35%)
Nov 02, 2018 179.24 179.24 169.95 174.19 600 -9.21(-5.02%)
Nov 01, 2018 183.28 185.88 181.88 183.41 449 -3.87(-2.06%)
Oct 31, 2018 185.59 188.09 185.40 187.28 386 +6.63(+3.67%)
Oct 30, 2018 176.95 181.59 176.95 180.65 733 +1.20(+0.67%)
Oct 29, 2018 181.10 183.29 179.45 179.45 305 +2.05(+1.16%)
Oct 26, 2018 180.00 182.95 177.25 177.40 1,100 -8.40(-4.52%)
Oct 25, 2018 183.45 188.29 181.65 185.80 657 +8.00(+4.50%)
Oct 24, 2018 182.38 187.10 177.80 177.80 747 -11.81(-6.23%)
Oct 23, 2018 186.80 189.61 183.62 189.61 948 -8.85(-4.46%)
Oct 22, 2018 202.12 202.12 198.46 198.46 180 +1.91(+0.97%)
Oct 19, 2018 200.00 202.45 196.55 196.55 400 +5.35(+2.80%)
Oct 18, 2018 200.00 200.00 191.20 191.20 1,541 -13.03(-6.38%)
Oct 17, 2018 204.58 207.39 200.30 204.22 788 +4.25(+2.12%)
Oct 16, 2018 201.94 202.43 199.97 199.98 235 +2.41(+1.22%)
Oct 15, 2018 195.35 197.56 195.09 197.56 759 +6.12(+3.20%)
Oct 12, 2018 190.95 195.35 188.40 191.44 700 +9.11(+5.00%)
Oct 11, 2018 183.20 188.50 181.29 182.34 955 +1.59(+0.88%)
Oct 10, 2018 193.04 193.04 179.57 180.74 2,297 -27.16(-13.06%)
Oct 09, 2018 197.90 211.10 194.59 207.90 842 +14.40(+7.44%)
Oct 08, 2018 191.20 195.81 187.44 193.50 1,629 -23.50(-10.83%)
Oct 05, 2018 218.66 219.65 216.86 217.00 700 -3.62(-1.64%)
Oct 04, 2018 225.33 225.33 218.50 220.62 665 +1.66(+0.76%)
Oct 03, 2018 219.43 221.86 218.97 218.97 370 -0.38(-0.17%)
Oct 02, 2018 218.51 222.01 218.00 219.34 474 -1.74(-0.79%)
Oct 01, 2018 222.97 222.97 221.08 221.08 301 +3.34(+1.54%)
Sep 28, 2018 217.82 217.82 217.00 217.74 200 -9.84(-4.32%)
Sep 27, 2018 227.58 227.58 227.58 193 +0.00(+0.00%)
Sep 26, 2018 224.50 227.58 224.50 227.58 425 +0.79(+0.35%)
Sep 25, 2018 226.28 226.79 226.28 226.79 514 +10.79(+5.00%)
Sep 24, 2018 213.41 216.00 213.41 216.00 761 +3.89(+1.83%)
Sep 21, 2018 211.09 212.11 211.09 212.11 300 +6.51(+3.17%)
Sep 20, 2018 207.29 207.29 205.60 205.60 824 -9.28(-4.32%)
Sep 19, 2018 214.88 214.88 214.88 214.88 465 -6.53(-2.95%)
Sep 18, 2018 221.40 221.40 221.40 200 +0.00(+0.00%)
Sep 17, 2018 221.40 221.40 221.40 221.40 549 +1.90(+0.87%)
Sep 14, 2018 218.67 219.50 218.67 219.50 700 +6.69(+3.15%)
Sep 13, 2018 212.81 212.81 212.81 212.81 1,650 -2.43(-1.13%)
Sep 12, 2018 215.23 215.23 215.23 215.23 508 -0.84(-0.39%)
Sep 11, 2018 218.99 218.99 216.07 216.07 675 -0.67(-0.31%)
Sep 10, 2018 216.74 216.74 216.74 216.74 554 -4.76(-2.15%)
Sep 07, 2018 223.47 223.47 221.50 221.50 500 +5.31(+2.45%)
Sep 06, 2018 216.19 216.19 216.19 216.19 1,909 -1.76(-0.81%)
Sep 05, 2018 217.95 217.95 217.95 217.95 483 -6.11(-2.73%)
Sep 04, 2018 224.06 224.06 224.06 224.06 340 +1.41(+0.63%)
Aug 31, 2018 222.66 222.66 222.66 0 -1.40(-0.62%)
Aug 30, 2018 223.13 224.05 223.13 224.05 1,191 -0.58(-0.26%)
Aug 29, 2018 225.49 226.85 224.63 224.63 914 -3.09(-1.36%)
Aug 28, 2018 227.94 227.94 226.20 227.72 872 +0.22(+0.09%)
Aug 27, 2018 227.50 227.50 227.50 227.50 321 +10.50(+4.84%)
Aug 24, 2018 216.05 217.96 216.05 217.00 700 +1.21(+0.56%)
Aug 23, 2018 216.24 216.24 215.79 215.79 683 +5.79(+2.76%)
Aug 22, 2018 210.00 210.00 210.00 210.00 432 -2.00(-0.94%)
Aug 21, 2018 206.38 212.00 206.38 212.00 2,968 +9.60(+4.74%)
Aug 20, 2018 202.40 202.40 202.40 219 +0.00(+0.00%)
Aug 17, 2018 205.07 206.05 202.40 202.40 1,200 +0.53(+0.26%)
Aug 16, 2018 197.51 202.14 197.51 201.87 2,053 +16.66(+9.00%)
Aug 15, 2018 184.72 185.21 184.72 185.21 734 -9.97(-5.11%)
Aug 14, 2018 195.18 195.18 195.18 313 +0.00(+0.00%)
Aug 13, 2018 195.20 195.20 195.18 195.18 374 +0.17(+0.09%)
Aug 10, 2018 195.01 195.01 195.01 188 +0.00(+0.00%)
Aug 09, 2018 195.01 195.01 195.01 195.01 414 +1.14(+0.59%)
Aug 08, 2018 193.48 194.75 193.48 193.88 1,681 +0.69(+0.35%)
Aug 07, 2018 192.19 193.19 192.19 193.19 398 +3.51(+1.85%)
Aug 06, 2018 189.68 189.68 189.68 453 +0.00(+0.00%)
Aug 03, 2018 189.68 189.68 189.68 189.68 300 -0.17(-0.09%)
Aug 02, 2018 188.81 189.85 188.81 189.85 415 +3.50(+1.88%)
Aug 01, 2018 186.35 186.35 186.35 186.35 9,536 +0.08(+0.04%)
Jul 31, 2018 188.41 188.41 186.27 186.27 334 -2.62(-1.39%)
Jul 30, 2018 187.84 188.89 187.84 188.89 487 -0.52(-0.28%)
Jul 27, 2018 190.22 190.22 189.41 189.41 600 -1.83(-0.96%)
Jul 26, 2018 191.25 191.25 191.25 191.25 361 +2.38(+1.26%)
Jul 25, 2018 188.78 188.96 188.78 188.87 591 +2.15(+1.15%)
Jul 24, 2018 187.59 188.74 186.72 186.72 761 -1.38(-0.73%)
Jul 23, 2018 185.68 188.10 185.68 188.10 1,490 +4.55(+2.48%)
Jul 20, 2018 182.71 183.55 182.71 183.55 721 +4.06(+2.26%)
Jul 19, 2018 180.21 180.89 179.49 179.49 1,941 -2.20(-1.21%)
Jul 18, 2018 181.69 181.69 181.69 181.69 228 +1.37(+0.76%)
Jul 17, 2018 180.33 180.33 180.32 180.32 413 -0.67(-0.37%)
Jul 16, 2018 180.99 182.03 180.99 180.99 615 +1.99(+1.11%)
Jul 13, 2018 176.62 179.00 176.62 179.00 848 +0.56(+0.31%)
Jul 12, 2018 178.00 178.44 176.07 178.44 761 +3.84(+2.20%)
Jul 11, 2018 175.00 175.28 173.66 174.60 681 -2.50(-1.41%)
Jul 10, 2018 176.16 177.10 176.16 177.10 598 +5.10(+2.96%)
Jul 09, 2018 172.00 172.00 172.00 172.00 372 +2.20(+1.30%)
Jul 06, 2018 169.80 169.80 169.80 169.80 307 +0.50(+0.30%)
Jul 05, 2018 169.30 169.30 169.30 169.30 210 +7.36(+4.55%)
Jul 03, 2018 161.94 161.94 161.94 0 +2.69(+1.69%)
Jul 02, 2018 156.93 159.25 156.93 159.25 698 -4.19(-2.56%)
Jun 29, 2018 160.00 163.44 160.00 163.44 485 -4.06(-2.42%)
Jun 27, 2018 167.50 167.50 167.50 261 -2.96(-1.74%)
Jun 26, 2018 170.82 170.82 170.46 170.46 431 +5.20(+3.15%)
Jun 25, 2018 161.75 165.26 161.20 165.26 617 -7.37(-4.27%)
Jun 22, 2018 172.62 173.50 172.62 172.62 509 +0.76(+0.44%)
Jun 21, 2018 167.45 171.86 167.45 171.86 548 -0.31(-0.18%)
Jun 20, 2018 172.19 172.19 172.17 172.17 457 +3.67(+2.18%)
Jun 19, 2018 167.75 168.50 167.51 168.50 1,311 -4.04(-2.34%)
Jun 18, 2018 166.09 172.54 166.09 172.54 812 +1.35(+0.79%)
Jun 15, 2018 176.27 184.00 171.19 1,652 -12.81(-6.96%)
Jun 14, 2018 182.75 184.00 182.75 184.00 1,196 +3.65(+2.02%)
Jun 13, 2018 175.32 180.35 175.32 180.35 939 +8.77(+5.11%)
Jun 11, 2018 171.58 171.58 171.58 216 +3.08(+1.83%)
Jun 08, 2018 167.75 168.50 167.75 168.50 449 -0.21(-0.12%)
Jun 07, 2018 168.71 168.71 168.71 168.71 481 +5.02(+3.07%)
Jun 06, 2018 160.91 163.69 160.91 163.69 38,749 +0.19(+0.11%)
Jun 05, 2018 161.87 163.50 161.87 163.50 1,034 +1.74(+1.08%)
Jun 04, 2018 160.94 161.76 160.94 161.76 704 +5.79(+3.71%)
Jun 01, 2018 155.97 155.97 155.97 155.97 520 +2.46(+1.61%)
May 31, 2018 155.58 156.66 153.50 153.50 517 -0.46(-0.30%)
May 30, 2018 153.14 153.96 153.08 153.96 510 +4.55(+3.05%)
May 29, 2018 151.63 151.63 149.41 149.41 485 -2.23(-1.47%)
May 25, 2018 151.63 151.63 151.63 0 +0.61(+0.41%)
May 24, 2018 150.06 151.02 150.06 151.02 1,160 +1.04(+0.69%)
May 23, 2018 148.96 149.98 148.96 149.98 1,174 +0.90(+0.60%)
May 22, 2018 151.99 151.99 146.89 149.08 1,045 -11.42(-7.12%)
May 21, 2018 158.03 160.50 158.03 160.50 966 +5.00(+3.21%)
May 18, 2018 155.50 155.50 155.50 155.50 529 +4.80(+3.19%)
May 17, 2018 151.20 152.76 150.71 150.71 1,165 +0.09(+0.06%)
May 16, 2018 149.65 150.62 149.64 150.62 1,021 +3.02(+2.04%)
May 15, 2018 147.72 148.47 147.60 147.60 681 +0.35(+0.24%)
May 14, 2018 147.65 148.00 147.25 147.25 639 +0.78(+0.53%)
May 11, 2018 145.79 146.47 145.79 146.47 648 +0.52(+0.35%)
May 10, 2018 145.88 145.95 145.88 145.95 312 +1.46(+1.01%)
May 09, 2018 143.74 144.49 143.74 144.49 411 +1.02(+0.71%)
May 08, 2018 142.73 143.47 142.73 143.47 687 +0.22(+0.15%)
May 07, 2018 143.25 144.00 143.25 143.25 996 +0.42(+0.29%)
May 04, 2018 141.96 142.83 141.96 142.83 633 +2.34(+1.66%)
May 03, 2018 140.10 142.26 140.10 140.50 1,032 -1.25(-0.89%)
May 02, 2018 139.76 141.75 139.76 141.75 1,058 +5.13(+3.75%)
May 01, 2018 135.64 136.62 135.61 136.62 655 -0.23(-0.17%)
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%)
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.