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
Last Price Updated: 1:28 PM EDT, May 9, 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 (%)
Mar 31, 2016 38.25 38.25 38.25 38.25 500 -1.25(-3.16%)
Mar 30, 2016 38.30 39.50 38.30 39.50 456 +1.78(+4.72%)
Mar 29, 2016 36.00 37.72 35.50 37.72 2,833 -1.60(-4.07%)
Mar 28, 2016 39.32 39.32 39.32 39.32 314 +3.32(+9.22%)
Mar 24, 2016 36.00 36.00 36.00 0 -2.90(-7.46%)
Mar 23, 2016 36.00 38.95 36.00 38.90 1,018 +1.23(+3.27%)
Mar 22, 2016 35.60 37.67 33.70 37.67 1,588 -0.42(-1.10%)
Mar 21, 2016 38.09 38.09 38.09 38.09 177 +1.77(+4.87%)
Mar 18, 2016 36.22 39.53 36.22 36.32 2,017 -3.68(-9.20%)
Mar 17, 2016 40.00 40.00 40.00 40.00 411 -1.42(-3.43%)
Mar 16, 2016 41.15 41.42 41.15 41.42 913 +0.44(+1.07%)
Mar 15, 2016 38.34 40.98 37.15 40.98 1,083 -1.04(-2.48%)
Mar 14, 2016 38.71 42.02 38.71 42.02 260 +2.03(+5.08%)
Mar 11, 2016 36.85 40.00 36.85 39.99 34,204 +1.09(+2.80%)
Mar 10, 2016 38.90 38.90 38.90 38.90 879 +0.15(+0.39%)
Mar 09, 2016 38.60 38.75 38.60 38.75 613 +0.45(+1.17%)
Mar 08, 2016 38.40 38.56 38.30 38.30 12,687 -4.25(-9.99%)
Mar 04, 2016 42.55 42.55 42.55 84 -1.90(-4.27%)
Mar 02, 2016 44.45 44.45 44.45 277 +1.65(+3.86%)
Mar 01, 2016 42.74 42.80 39.90 42.80 10,063 +0.40(+0.94%)
Feb 29, 2016 42.70 42.70 42.40 42.40 950 -0.30(-0.70%)
Feb 26, 2016 41.00 42.70 40.58 42.70 26,600 +1.70(+4.15%)
Feb 25, 2016 40.07 41.00 38.84 41.00 19,059 +0.90(+2.24%)
Feb 24, 2016 40.87 41.40 36.97 40.10 13,825 -7.54(-15.83%)
Feb 23, 2016 46.86 47.77 46.86 47.64 1,342 +0.69(+1.47%)
Feb 22, 2016 46.95 46.95 46.95 46.95 1,724 -0.60(-1.26%)
Feb 19, 2016 47.27 47.55 47.27 47.55 709 -0.44(-0.92%)
Feb 18, 2016 47.53 47.99 47.53 47.99 1,101 +1.99(+4.33%)
Feb 17, 2016 46.00 46.00 46.00 46.00 216 +1.00(+2.22%)
Feb 16, 2016 45.43 46.00 45.00 45.00 11,784 -0.65(-1.42%)
Feb 12, 2016 45.65 45.65 45.65 0 +0.30(+0.66%)
Feb 11, 2016 45.35 45.35 45.35 45.35 186 -0.37(-0.81%)
Feb 10, 2016 45.72 45.72 45.72 45.72 599 +2.38(+5.49%)
Feb 09, 2016 44.65 44.65 43.33 43.34 873 -1.24(-2.78%)
Feb 08, 2016 45.20 45.20 44.58 44.58 452 -3.12(-6.54%)
Feb 05, 2016 48.12 48.12 47.70 47.70 795 -2.40(-4.79%)
Feb 04, 2016 49.40 50.10 48.88 50.10 669 +0.78(+1.58%)
Feb 03, 2016 49.89 51.50 49.32 49.32 809 -0.41(-0.82%)
Feb 02, 2016 49.40 49.73 49.40 49.73 403 -0.26(-0.53%)
Jan 29, 2016 49.99 49.99 49.99 116 +0.39(+0.79%)
Jan 28, 2016 49.50 49.60 49.50 49.60 276 -1.70(-3.31%)
Jan 27, 2016 51.30 51.30 51.30 51.30 227 +0.50(+0.98%)
Jan 26, 2016 50.80 50.80 50.80 50.80 464 -0.20(-0.39%)
Jan 25, 2016 51.00 51.00 51.00 51.00 203 +0.75(+1.49%)
Jan 22, 2016 50.00 50.25 50.00 50.25 600 +0.50(+1.01%)
Jan 21, 2016 48.80 50.19 48.80 49.75 1,161 +1.35(+2.79%)
Jan 20, 2016 48.10 48.40 48.07 48.40 584 -1.05(-2.12%)
Jan 19, 2016 50.20 50.20 49.45 49.45 455 +3.21(+6.94%)
Jan 15, 2016 46.24 46.24 46.24 0 -2.61(-5.34%)
Jan 14, 2016 48.85 48.85 48.85 48.85 167 -0.30(-0.61%)
Jan 13, 2016 50.02 50.02 49.15 49.15 459 -1.35(-2.67%)
Jan 12, 2016 50.01 50.50 50.00 50.50 3,950 +1.01(+2.04%)
Jan 11, 2016 49.49 49.49 49.49 49.49 115 +1.92(+4.04%)
Jan 07, 2016 47.57 47.57 47.57 176 -1.23(-2.51%)
Jan 05, 2016 48.80 48.80 48.80 162 -0.41(-0.82%)
Jan 04, 2016 49.20 49.20 49.20 49.20 711 -0.30(-0.61%)
Dec 23, 2015 49.50 49.50 49.50 0 +0.25(+0.51%)
Dec 14, 2015 49.25 49.25 49.25 194 +0.10(+0.20%)
Dec 11, 2015 48.91 49.15 48.91 49.15 978 -0.40(-0.81%)
Dec 07, 2015 49.55 49.55 49.55 0 -0.17(-0.34%)
Dec 03, 2015 49.72 49.72 49.72 16 -0.27(-0.54%)
Dec 01, 2015 49.99 49.99 49.99 28 +3.49(+7.51%)
Nov 24, 2015 46.50 46.50 46.50 25 -1.75(-3.63%)
Nov 23, 2015 48.25 48.25 48.25 48.25 130 -0.58(-1.18%)
Nov 20, 2015 48.83 48.83 48.83 48.83 320 +0.63(+1.30%)
Nov 18, 2015 48.20 48.20 48.20 127 +0.15(+0.31%)
Nov 17, 2015 47.35 48.05 47.35 48.05 2,393 +0.15(+0.31%)
Nov 16, 2015 47.90 47.90 47.90 47.90 102 +1.85(+4.02%)
Nov 13, 2015 46.05 46.05 46.05 46.05 100 -3.80(-7.62%)
Nov 12, 2015 49.85 49.85 49.85 49.85 132 -0.52(-1.03%)
Nov 04, 2015 50.37 50.37 50.37 25 -1.68(-3.23%)
Nov 03, 2015 52.05 52.05 52.05 52.05 580 -0.11(-0.21%)
Nov 02, 2015 52.04 52.16 52.04 52.16 11,415 +0.24(+0.46%)
Oct 30, 2015 51.92 51.92 51.92 51.92 581 +0.00(+0.00%)
Oct 29, 2015 51.15 51.92 51.15 51.92 321 +0.56(+1.09%)
Oct 28, 2015 50.52 51.37 50.52 51.36 9,961 +1.64(+3.30%)
Oct 27, 2015 49.72 49.72 49.72 49.72 240 -0.43(-0.86%)
Oct 23, 2015 50.15 50.15 50.15 45 +0.40(+0.80%)
Oct 22, 2015 49.75 49.75 49.75 49.75 216 +0.00(+0.00%)
Oct 21, 2015 49.75 49.75 49.75 49.75 526 +0.93(+1.90%)
Oct 16, 2015 48.82 48.82 48.82 82 -0.53(-1.07%)
Oct 15, 2015 49.35 49.35 49.35 49.35 182 +1.82(+3.83%)
Oct 13, 2015 47.53 47.53 47.53 127 -0.61(-1.27%)
Oct 09, 2015 48.14 48.14 48.14 74 -0.91(-1.85%)
Oct 06, 2015 49.05 49.05 49.05 12 -0.64(-1.30%)
Oct 05, 2015 49.71 49.71 49.69 49.69 19,453 +0.04(+0.08%)
Oct 02, 2015 49.17 49.65 48.89 49.65 11,385 +3.30(+7.12%)
Sep 29, 2015 46.35 46.35 46.35 188 +0.05(+0.11%)
Sep 25, 2015 46.30 46.30 46.30 85 +0.26(+0.56%)
Sep 23, 2015 46.04 46.04 46.04 90 +2.50(+5.74%)
Sep 22, 2015 44.25 44.25 43.54 43.54 801 -0.81(-1.83%)
Sep 21, 2015 44.35 44.35 44.35 44.35 154 -1.13(-2.48%)
Sep 18, 2015 45.50 45.50 45.48 45.48 200 +0.68(+1.52%)
Sep 17, 2015 45.25 45.50 44.80 44.80 719 +1.46(+3.37%)
Sep 16, 2015 43.16 43.34 43.16 43.34 374 +1.04(+2.46%)
Sep 15, 2015 42.30 42.30 42.30 42.30 525 +0.30(+0.71%)
Sep 14, 2015 41.95 42.00 41.95 42.00 365 +0.22(+0.53%)
Sep 11, 2015 41.78 41.78 41.78 41.78 111 +0.90(+2.20%)
Sep 09, 2015 40.88 40.88 40.88 0 -0.21(-0.51%)
Sep 03, 2015 41.09 41.09 41.09 72 +0.10(+0.24%)
Sep 02, 2015 40.99 40.99 40.99 40.99 1,850 +0.48(+1.18%)
Sep 01, 2015 40.51 40.51 40.51 40.51 719 -1.24(-2.97%)
Aug 31, 2015 41.75 41.75 41.75 41.75 100 +0.44(+1.07%)
Aug 21, 2015 41.31 41.31 41.31 15,186 -1.09(-2.57%)
Aug 20, 2015 42.70 42.70 42.08 42.40 2,053 -0.35(-0.82%)
Aug 18, 2015 42.75 42.75 42.75 0 +2.55(+6.34%)
Aug 17, 2015 40.20 40.20 40.20 40.20 285 -0.39(-0.96%)
Aug 14, 2015 40.59 40.59 40.59 40.59 119 +0.52(+1.30%)
Aug 07, 2015 40.07 40.07 40.07 0 -1.38(-3.33%)
Aug 05, 2015 41.45 41.45 41.45 63 +0.87(+2.14%)
Aug 04, 2015 40.66 40.66 40.58 40.58 11,616 +1.13(+2.86%)
Jul 30, 2015 39.45 39.45 39.45 0 -1.90(-4.59%)
Jul 27, 2015 41.35 41.35 41.35 72 -1.13(-2.66%)
Jul 24, 2015 42.48 42.48 42.48 42.48 154 -0.41(-0.95%)
Jul 23, 2015 42.89 42.89 42.89 42.89 155 -0.34(-0.79%)
Jul 22, 2015 43.23 43.23 43.23 43.23 476 +0.38(+0.89%)
Jul 16, 2015 42.85 42.85 42.85 0 +1.36(+3.28%)
Jul 15, 2015 41.49 41.49 41.49 41.49 213 +0.43(+1.05%)
Jul 14, 2015 41.06 41.06 41.06 41.06 500 +0.12(+0.29%)
Jul 13, 2015 40.94 40.94 40.94 40.94 114 +1.11(+2.79%)
Jul 09, 2015 39.83 39.83 39.83 100 +0.79(+2.02%)
Jul 08, 2015 39.04 39.04 39.04 39.04 317 +0.69(+1.80%)
Jul 07, 2015 38.35 38.35 38.35 38.35 192 -1.05(-2.66%)
Jul 01, 2015 39.40 39.40 39.40 0 +0.10(+0.25%)
Jun 26, 2015 39.30 39.30 39.30 50 -0.46(-1.16%)
Jun 25, 2015 39.76 39.76 39.76 39.76 189 -0.94(-2.31%)
Jun 22, 2015 40.70 40.70 40.70 10,503 -0.48(-1.17%)
Jun 19, 2015 41.53 41.53 41.18 41.18 254 +0.26(+0.64%)
Jun 18, 2015 40.92 40.92 40.92 40.92 175 +0.22(+0.54%)
Jun 16, 2015 40.70 40.70 40.70 0 -1.05(-2.51%)
Jun 11, 2015 41.75 41.75 41.75 0 -0.19(-0.45%)
Jun 10, 2015 40.92 41.94 40.87 41.94 9,345 +2.01(+5.03%)
Jun 09, 2015 39.98 39.98 39.93 39.93 241 -0.81(-1.99%)
Jun 08, 2015 40.74 40.74 40.74 40.74 415 +0.17(+0.42%)
Jun 05, 2015 40.57 40.57 40.57 40.57 138 -1.03(-2.48%)
Jun 02, 2015 41.60 41.60 41.60 113 +0.52(+1.27%)
May 27, 2015 41.08 41.08 41.08 106 -0.42(-1.01%)
May 26, 2015 41.50 41.50 41.50 41.50 900 -2.35(-5.36%)
May 22, 2015 43.85 43.85 43.85 0 -1.62(-3.56%)
May 20, 2015 45.47 45.47 45.47 12 +0.87(+1.95%)
May 18, 2015 44.60 44.60 44.60 0 -0.66(-1.46%)
May 14, 2015 45.26 45.26 45.26 155 +1.46(+3.33%)
May 12, 2015 43.80 43.80 43.80 27 +0.18(+0.41%)
May 07, 2015 43.62 43.62 43.62 3 +3.42(+8.51%)
May 06, 2015 40.20 40.20 40.20 40.20 196 -1.71(-4.08%)
May 05, 2015 42.35 42.35 41.91 41.91 492 -4.08(-8.87%)
Apr 27, 2015 45.99 45.99 45.99 33 +2.16(+4.93%)
Apr 24, 2015 43.83 43.83 43.83 43.83 334 -0.67(-1.51%)
Apr 21, 2015 44.50 44.50 44.50 39 +1.10(+2.53%)
Apr 17, 2015 43.40 43.40 43.40 82 -0.95(-2.14%)
Apr 15, 2015 44.35 44.35 44.35 0 -0.44(-0.98%)
Apr 14, 2015 44.79 44.79 44.79 44.79 193 +0.73(+1.66%)
Apr 09, 2015 44.06 44.06 44.06 0 +0.66(+1.52%)
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.