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 (%)
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%)
Jul 01, 2020 5.500 5.960 4.320 4.600 173,737 -3.00(-39.47%)
Jun 30, 2020 6.180 7.960 5.100 7.600 300,419 +3.50(+85.37%)
Jun 29, 2020 3.820 4.100 3.100 4.100 253,615 +2.50(+156.25%)
Jun 26, 2020 2.600 2.600 1.230 1.600 254,500 -2.00(-55.56%)
Jun 25, 2020 3.920 4.340 3.400 3.600 260,881 -10.26(-74.03%)
Jun 24, 2020 15.04 15.08 12.90 13.86 97,747 -6.14(-30.70%)
Jun 23, 2020 18.46 20.00 18.41 20.00 82,754 +4.85(+32.01%)
Jun 22, 2020 17.59 17.59 14.56 15.15 83,138 -12.45(-45.11%)
Jun 19, 2020 34.00 34.00 26.84 27.60 81,400 -14.22(-34.00%)
Jun 18, 2020 36.29 48.96 34.00 41.82 253,539 -71.47(-63.09%)
Jun 17, 2020 114.69 121.50 112.50 113.29 1,037 +4.79(+4.41%)
Jun 16, 2020 113.12 115.50 107.75 108.50 23,897 -5.21(-4.58%)
Jun 15, 2020 104.04 113.71 104.04 113.71 5,156 +13.67(+13.66%)
Jun 12, 2020 106.96 107.21 100.04 100.04 300 +0.00(+0.00%)
Jun 11, 2020 104.75 105.50 100.04 100.04 6,595 -5.40(-5.12%)
Jun 10, 2020 107.62 108.71 105.29 105.44 180 -0.35(-0.33%)
Jun 09, 2020 106.75 109.75 105.79 105.79 3,827 +0.79(+0.75%)
Jun 08, 2020 106.00 111.49 98.95 105.00 1,173 +5.01(+5.01%)
Jun 05, 2020 107.00 108.75 95.50 99.99 33,000 -7.26(-6.77%)
Jun 04, 2020 105.75 110.46 105.75 107.25 726 +1.50(+1.42%)
Jun 03, 2020 105.57 107.75 104.04 105.75 7,350 +4.71(+4.66%)
Jun 02, 2020 105.00 106.62 98.00 101.04 973 -5.66(-5.30%)
Jun 01, 2020 104.75 106.70 100.04 106.70 1,662 +2.15(+2.06%)
May 29, 2020 102.38 104.71 100.79 104.55 400 +2.51(+2.46%)
May 28, 2020 103.03 106.10 102.04 102.04 1,237 +5.30(+5.48%)
May 27, 2020 97.45 99.71 96.14 96.74 1,128 +2.29(+2.42%)
May 26, 2020 95.75 96.16 92.50 94.45 379 +5.11(+5.72%)
May 22, 2020 90.00 91.98 89.00 89.34 800 +0.09(+0.10%)
May 21, 2020 87.55 97.85 87.55 89.25 279 -2.99(-3.24%)
May 20, 2020 93.17 96.11 92.24 92.24 2,157 +3.71(+4.19%)
May 19, 2020 91.30 91.96 88.49 88.53 1,504 +4.49(+5.34%)
May 18, 2020 88.22 92.41 79.10 84.04 915 +2.70(+3.32%)
May 15, 2020 87.30 87.30 80.05 81.34 700 -9.45(-10.41%)
May 14, 2020 90.80 91.85 88.04 90.80 1,251 -3.97(-4.18%)
May 13, 2020 94.00 94.80 87.09 94.76 380 +3.51(+3.85%)
May 12, 2020 95.47 98.10 91.25 91.25 2,059 -4.77(-4.97%)
May 11, 2020 101.00 102.16 95.99 96.02 1,253 -7.98(-7.67%)
May 08, 2020 93.75 104.00 90.90 104.00 3,300 +15.06(+16.93%)
May 07, 2020 90.08 92.45 88.84 88.94 6,122 -0.06(-0.07%)
May 06, 2020 92.50 93.65 88.04 89.00 3,578 -4.92(-5.24%)
May 05, 2020 94.67 96.10 92.14 93.92 634 -4.69(-4.75%)
May 04, 2020 95.00 98.61 94.85 98.61 552 -2.64(-2.61%)
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.