Singapore markets open in 37 minutes

Wirecard AG (WDI.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
0.01920.0000 (0.00%)
At close: 08:00PM CEST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.01920.01920.01920.01920.01927,145
12 Jul 20240.01920.01920.01920.01920.01921,722
11 Jul 20240.01920.01920.01920.01920.019217,630
10 Jul 20240.01920.02080.01900.01920.019266,316
09 Jul 20240.01920.02000.01920.01920.01926,434
08 Jul 20240.01920.02000.01920.01920.01927,269
05 Jul 20240.01920.02080.01920.01920.019272,037
04 Jul 20240.02060.02080.01920.01920.019268,066
03 Jul 20240.01920.02020.01900.02020.0202125,493
02 Jul 20240.02060.02060.01920.02000.020014,522
01 Jul 20240.01920.02080.01920.01920.019282,531
28 Jun 20240.01920.02060.01920.01920.019268,871
27 Jun 20240.01940.01980.01920.01920.019261,580
26 Jun 20240.01900.02000.01900.01920.01924,125
25 Jun 20240.01920.02000.01920.01920.0192162,538
24 Jun 20240.01900.01980.01900.01920.019256,403
21 Jun 20240.01840.01980.01840.01900.0190287,730
20 Jun 20240.01900.01940.01840.01840.018460,072
19 Jun 20240.01840.01900.01840.01840.01844,950
18 Jun 20240.01840.01880.01840.01880.01886,954
17 Jun 20240.01840.02000.01840.01840.018453,788
14 Jun 20240.01840.01900.01840.01840.018448,394
13 Jun 20240.01860.01940.01840.01840.018446,142
12 Jun 20240.01980.01980.01840.01860.0186219,311
11 Jun 20240.01920.01920.01920.01920.019227,319
10 Jun 20240.01940.01940.01920.01920.0192154,884
07 Jun 20240.01940.02020.01940.01940.019483,083
06 Jun 20240.01920.02040.01920.01940.0194278,573
05 Jun 20240.01920.02000.01920.01920.019285,580
04 Jun 20240.01920.02060.01900.01920.0192172,249
03 Jun 20240.02000.02000.01840.01920.019226,811
31 May 20240.01920.02040.01920.01920.019253,713
30 May 20240.01940.02060.01900.01920.0192227,657
29 May 20240.01940.01940.01940.01940.019418,898
28 May 20240.01920.02000.01920.02000.020028,272
27 May 20240.01940.02040.01940.01940.019437,482
24 May 20240.01940.02000.01940.01940.019484,303
23 May 20240.01980.02080.01920.01940.0194170,170
22 May 20240.01920.01920.01920.01920.019244,844
21 May 20240.01920.02000.01920.02000.020024,047
20 May 20240.01920.01980.01920.01920.01929,367
17 May 20240.01940.01940.01920.01920.019299,124
16 May 20240.01940.01980.01940.01940.019424,866
15 May 20240.02000.02000.01940.01940.019460,134
14 May 20240.01960.02060.01960.02000.0200112,039
13 May 20240.01920.01960.01920.01960.019658,379
10 May 20240.01940.02000.01940.01940.019456,294
09 May 20240.01920.02000.01920.01940.01946,538
08 May 20240.01940.02080.01940.01940.019437,746
07 May 20240.01940.02080.01940.02020.020287,359
06 May 20240.02080.02100.01920.01940.019464,203
03 May 20240.02000.02100.01920.01940.0194137,921
02 May 20240.01920.02020.01920.02020.020247,904
30 Apr 20240.01820.02080.01820.01920.019266,746
29 Apr 20240.01820.02080.01820.01820.018295,056
26 Apr 20240.01700.01880.01640.01800.0180165,729
25 Apr 20240.01880.01980.01620.01800.0180357,668
24 Apr 20240.01840.02000.01620.01880.0188490,158
23 Apr 20240.02080.02080.01840.01840.018422,807
22 Apr 20240.01860.02000.01840.01840.018498,596
19 Apr 20240.02000.02000.01840.01860.018688,872
18 Apr 20240.02020.02080.02000.02020.0202113,941
17 Apr 20240.02000.02080.02000.02020.020213,054
16 Apr 20240.02080.02080.02000.02020.0202118,800
15 Apr 20240.02020.02080.02020.02020.020237,857
12 Apr 20240.02020.02060.02020.02020.02028,297
11 Apr 20240.01920.02080.01920.02020.020269,397
10 Apr 20240.02000.02020.01920.01920.0192257,299
09 Apr 20240.02020.02100.01960.02020.0202140,648
08 Apr 20240.01960.02120.01960.02020.0202116,925
05 Apr 20240.02100.02100.01920.01960.0196148,152
04 Apr 20240.02140.02360.01940.02200.0220406,363
03 Apr 20240.02220.02360.02100.02140.0214318,333
02 Apr 20240.02200.02340.02140.02220.022275,357
28 Mar 20240.02220.02320.02220.02220.022215,423
27 Mar 20240.02260.02380.02200.02220.0222165,908
26 Mar 20240.02400.02400.02260.02260.022689,478
25 Mar 20240.02240.02400.02240.02260.022649,317
22 Mar 20240.02260.02300.02240.02280.0228127,040
21 Mar 20240.02300.02380.02260.02260.0226104,349
20 Mar 20240.02240.02300.02220.02300.0230159,758
19 Mar 20240.02240.02520.02240.02240.022461,521
18 Mar 20240.02300.02300.02220.02240.022424,876
15 Mar 20240.02240.02580.02220.02220.022230,198
14 Mar 20240.02240.02500.02220.02240.0224448,355
13 Mar 20240.02240.02460.02240.02240.022457,063
12 Mar 20240.02160.02400.02160.02240.0224268,611
11 Mar 20240.02440.02440.02160.02300.0230147,126
08 Mar 20240.02320.02320.02120.02140.021488,658
07 Mar 20240.02220.02380.02120.02120.0212186,873
06 Mar 20240.02220.02360.02220.02220.022219,122
05 Mar 20240.02120.02400.02120.02220.022266,830
04 Mar 20240.02580.02580.02120.02120.0212288,363
01 Mar 20240.01980.02800.01940.02080.0208485,689
29 Feb 20240.02020.02200.01940.01980.019846,371
28 Feb 20240.02020.02320.02020.02020.020239,588
27 Feb 20240.02220.02460.01840.02020.0202373,111
26 Feb 20240.02220.02300.02200.02220.0222129,781
23 Feb 20240.02200.02220.02200.02220.022217,397
22 Feb 20240.02220.02500.02200.02200.0220212,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...