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 (%)
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%)
May 01, 2017 60.14 60.14 59.47 59.52 560 +0.41(+0.69%)
Apr 28, 2017 58.97 59.11 58.47 59.11 39,897 +0.21(+0.36%)
Apr 27, 2017 58.19 58.90 58.19 58.90 30,061 +0.11(+0.19%)
Apr 26, 2017 59.14 59.45 58.79 58.79 1,111 -0.17(-0.29%)
Apr 25, 2017 58.74 58.96 58.74 58.96 406 +0.78(+1.34%)
Apr 24, 2017 58.18 58.18 58.18 58.18 377 +2.55(+4.59%)
Apr 21, 2017 55.30 55.62 54.97 55.62 2,599 -0.19(-0.33%)
Apr 20, 2017 56.35 56.35 55.81 55.81 1,247 -1.68(-2.92%)
Apr 19, 2017 57.00 57.49 57.00 57.49 428 +3.10(+5.70%)
Apr 18, 2017 57.35 57.35 54.39 54.39 839 -4.15(-7.09%)
Apr 17, 2017 57.88 58.54 57.88 58.54 326 +1.32(+2.31%)
Apr 13, 2017 56.57 57.22 56.57 57.22 1,013 +0.64(+1.14%)
Apr 12, 2017 56.58 56.58 56.58 56.58 112 +0.77(+1.37%)
Apr 07, 2017 55.81 55.81 55.81 123 +0.42(+0.76%)
Apr 06, 2017 55.67 56.23 55.39 55.39 547 -0.45(-0.81%)
Apr 05, 2017 55.58 55.84 55.58 55.84 620 +0.85(+1.55%)
Apr 04, 2017 55.11 55.11 54.99 54.99 1,133 +1.32(+2.46%)
Mar 29, 2017 53.67 53.67 53.67 93 -0.28(-0.52%)
Mar 28, 2017 53.95 53.95 53.95 53.95 209 +0.94(+1.76%)
Mar 24, 2017 53.02 53.02 53.02 40 -0.03(-0.07%)
Mar 23, 2017 53.05 53.05 53.05 53.05 1,403 -0.03(-0.05%)
Mar 22, 2017 53.13 53.13 53.08 53.08 403 +1.76(+3.42%)
Mar 21, 2017 53.00 53.00 51.32 51.32 1,434 -1.74(-3.28%)
Mar 16, 2017 53.06 53.06 53.06 18 +1.22(+2.36%)
Mar 15, 2017 51.84 51.84 51.84 51.84 365 -0.01(-0.02%)
Mar 14, 2017 51.58 51.85 51.58 51.85 450 +0.72(+1.41%)
Mar 13, 2017 52.00 52.00 51.13 51.13 1,434 +0.03(+0.06%)
Mar 10, 2017 50.87 51.10 50.87 51.10 784 +3.18(+6.64%)
Mar 09, 2017 47.82 49.06 47.81 47.92 3,055 -1.07(-2.18%)
Mar 08, 2017 48.76 48.99 48.76 48.99 1,054 +1.64(+3.46%)
Mar 07, 2017 47.58 47.85 47.35 47.35 2,404 -0.40(-0.84%)
Mar 06, 2017 47.75 47.75 47.75 47.75 246 -0.18(-0.38%)
Mar 03, 2017 47.93 47.93 47.93 47.93 392 +1.42(+3.06%)
Mar 02, 2017 46.95 46.95 46.51 46.51 1,191 -0.24(-0.51%)
Mar 01, 2017 46.95 47.12 46.75 46.75 1,485 +0.83(+1.80%)
Feb 28, 2017 46.30 46.30 45.92 45.92 1,305 -0.43(-0.93%)
Feb 27, 2017 46.82 46.82 46.35 46.35 692 -0.08(-0.17%)
Feb 24, 2017 46.16 46.43 46.16 46.43 517 -0.33(-0.71%)
Feb 23, 2017 46.11 46.80 46.11 46.76 2,415 -0.52(-1.09%)
Feb 22, 2017 46.70 47.28 46.70 47.28 616 -1.23(-2.54%)
Feb 16, 2017 48.51 48.51 48.51 135 -0.55(-1.13%)
Feb 14, 2017 49.06 49.06 49.06 98 +0.12(+0.25%)
Feb 13, 2017 48.37 48.94 48.37 48.94 399 +0.90(+1.87%)
Feb 10, 2017 48.48 48.62 48.04 48.04 832 -0.37(-0.75%)
Feb 09, 2017 48.22 48.41 48.22 48.41 1,478 -0.23(-0.47%)
Feb 08, 2017 48.19 48.63 48.00 48.63 3,185 +0.63(+1.32%)
Feb 07, 2017 48.35 48.58 48.00 48.00 591 -0.56(-1.16%)
Feb 06, 2017 48.39 48.56 48.11 48.56 5,388 +0.11(+0.24%)
Feb 03, 2017 49.00 49.00 48.45 48.45 1,324 -0.05(-0.10%)
Feb 02, 2017 48.70 48.70 48.48 48.50 681 -0.56(-1.14%)
Feb 01, 2017 48.19 49.06 48.19 49.06 549 +0.91(+1.89%)
Jan 30, 2017 48.15 48.15 48.15 176 +0.00(+0.00%)
Jan 27, 2017 47.44 48.15 47.44 48.15 743 +0.81(+1.71%)
Jan 26, 2017 47.94 48.15 47.32 47.34 505 +0.21(+0.45%)
Jan 25, 2017 47.13 47.13 47.13 47.13 280 -0.32(-0.67%)
Jan 24, 2017 47.45 47.45 47.45 47.45 678 -0.06(-0.12%)
Jan 23, 2017 46.67 47.57 46.67 47.51 1,518 +0.40(+0.84%)
Jan 20, 2017 47.22 47.22 47.11 47.11 338 -0.18(-0.38%)
Jan 19, 2017 47.00 47.29 47.00 47.29 362 +1.84(+4.05%)
Jan 18, 2017 45.90 45.90 45.45 45.45 1,153 +0.15(+0.33%)
Jan 17, 2017 45.15 45.41 45.15 45.30 6,794 +2.14(+4.96%)
Jan 13, 2017 43.16 43.16 43.16 0 -1.49(-3.34%)
Jan 12, 2017 43.96 44.65 43.87 44.65 553 +0.87(+1.99%)
Jan 11, 2017 43.92 45.04 43.78 43.78 763 +0.10(+0.23%)
Jan 06, 2017 43.68 43.68 43.68 121 -1.57(-3.47%)
Jan 05, 2017 44.76 45.25 44.76 45.25 485 +1.28(+2.92%)
Jan 04, 2017 43.95 43.97 43.95 43.97 565 -0.37(-0.83%)
Jan 03, 2017 44.41 44.41 43.56 44.33 1,176 +1.95(+4.61%)
Dec 29, 2016 42.38 42.38 42.38 0 -0.12(-0.28%)
Dec 28, 2016 42.38 42.50 42.38 42.50 365 +0.18(+0.42%)
Dec 27, 2016 42.32 42.32 42.32 42.32 424 +0.61(+1.46%)
Dec 23, 2016 41.71 41.71 41.71 0 +0.06(+0.15%)
Dec 22, 2016 41.66 41.66 41.65 41.65 592 -0.74(-1.75%)
Dec 21, 2016 42.30 42.39 42.24 42.39 778 -0.51(-1.18%)
Dec 20, 2016 42.09 42.90 42.09 42.90 567 +1.49(+3.59%)
Dec 19, 2016 41.51 41.51 41.41 41.41 599 +0.02(+0.05%)
Dec 16, 2016 41.27 41.39 41.27 41.39 941 +0.56(+1.37%)
Dec 15, 2016 41.20 41.82 40.79 40.83 7,182 +0.00(+0.00%)
Dec 14, 2016 41.77 41.90 40.83 40.83 643 -2.43(-5.61%)
Dec 13, 2016 43.94 43.94 43.26 43.26 391 -1.60(-3.58%)
Dec 12, 2016 44.73 44.86 44.73 44.86 1,107 +0.82(+1.86%)
Dec 09, 2016 44.14 44.14 44.04 44.04 952 -0.19(-0.43%)
Dec 08, 2016 42.68 44.23 42.68 44.23 650 +0.95(+2.20%)
Dec 07, 2016 44.31 44.43 43.28 43.28 640 -0.42(-0.96%)
Dec 06, 2016 43.29 43.70 43.22 43.70 725 -0.96(-2.15%)
Dec 05, 2016 45.27 45.27 44.55 44.66 833 +1.08(+2.49%)
Dec 02, 2016 43.74 43.74 43.58 43.58 441 +0.37(+0.85%)
Dec 01, 2016 44.27 44.27 43.21 43.21 12,057 -1.10(-2.48%)
Nov 30, 2016 44.44 44.44 44.31 44.31 1,984 -1.42(-3.11%)
Nov 29, 2016 45.77 45.77 45.73 45.73 509 +1.06(+2.37%)
Nov 28, 2016 44.67 44.67 44.67 44.67 307 -1.35(-2.93%)
Nov 25, 2016 45.92 46.02 45.92 46.02 309 -0.17(-0.37%)
Nov 23, 2016 46.19 46.19 46.19 0 -1.18(-2.49%)
Nov 22, 2016 46.74 47.37 46.68 47.37 791 -0.06(-0.12%)
Nov 21, 2016 46.94 47.43 46.94 47.43 689 -0.08(-0.17%)
Nov 18, 2016 46.89 47.51 46.89 47.51 1,801 +0.48(+1.03%)
Nov 17, 2016 47.02 47.02 47.02 47.02 226 +0.25(+0.55%)
Nov 16, 2016 46.77 46.77 46.77 46.77 210 +2.50(+5.65%)
Nov 15, 2016 44.27 44.27 44.27 44.27 807 +0.06(+0.13%)
Nov 14, 2016 44.13 44.21 44.13 44.21 439 -0.79(-1.75%)
Nov 11, 2016 45.00 45.00 45.00 45.00 3,180 -0.48(-1.05%)
Nov 10, 2016 46.62 46.62 45.48 45.48 728 -2.17(-4.55%)
Nov 09, 2016 47.00 47.65 46.60 47.65 2,714 +1.05(+2.25%)
Nov 08, 2016 46.60 46.60 46.60 46.60 1,121 +0.24(+0.52%)
Nov 07, 2016 46.34 46.53 46.34 46.36 501 -0.64(-1.36%)
Nov 04, 2016 46.22 47.00 46.22 47.00 523 +0.34(+0.72%)
Nov 03, 2016 47.27 47.35 46.66 46.66 516 +0.89(+1.94%)
Nov 02, 2016 45.77 45.77 45.77 45.77 280 +0.20(+0.43%)
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.