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 (%)
Sep 30, 2020 0.9200 0.9350 0.8900 0.8900 4,170 -0.08(-8.25%)
Sep 29, 2020 0.9500 1.010 0.9200 0.9700 1,962 +0.01(+0.78%)
Sep 28, 2020 0.9500 0.9625 0.9150 0.9625 5,190 +0.02(+1.85%)
Sep 25, 2020 0.9100 0.9450 0.8500 0.9450 5,700 +0.04(+4.42%)
Sep 24, 2020 0.9500 1.020 0.9050 0.9050 1,989 -0.08(-8.12%)
Sep 23, 2020 0.9800 0.9900 0.9450 0.9850 1,512 -0.05(-4.37%)
Sep 22, 2020 0.9343 1.030 0.9074 1.030 3,579 +0.14(+15.08%)
Sep 21, 2020 0.9350 0.9916 0.8800 0.8950 27,940 -0.09(-9.14%)
Sep 18, 2020 1.000 1.020 0.9400 0.9850 30,000 -0.04(-3.43%)
Sep 17, 2020 1.019 1.030 1.000 1.020 3,010 -0.03(-2.86%)
Sep 16, 2020 1.050 1.090 1.020 1.050 8,409 +0.01(+0.96%)
Sep 15, 2020 1.089 1.089 1.010 1.040 16,095 -0.01(-1.42%)
Sep 14, 2020 1.040 1.080 1.040 1.055 6,020 +0.01(+1.44%)
Sep 11, 2020 1.110 1.110 1.040 1.040 8,200 -0.07(-6.26%)
Sep 10, 2020 1.100 1.109 1.030 1.109 14,139 +0.07(+6.68%)
Sep 09, 2020 1.100 1.120 1.000 1.040 23,582 -0.18(-14.75%)
Sep 08, 2020 1.150 1.220 1.150 1.220 29,964 -0.11(-8.27%)
Sep 04, 2020 1.320 1.460 1.200 1.330 25,000 +0.10(+8.13%)
Sep 03, 2020 1.360 1.360 1.230 1.230 28,063 -0.37(-23.13%)
Sep 02, 2020 1.370 1.660 1.300 1.600 237,098 +0.64(+67.31%)
Sep 01, 2020 0.8750 0.9563 0.8378 0.9563 52,883 +0.24(+32.82%)
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%)
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.