Singapore markets closed

Wirecard AG (WDI.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
0.0320+0.0024 (+8.11%)
As of 08:20PM CEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.02950.03200.02720.03200.0320194,940
11 Aug 20220.03010.03010.02900.02960.029665,738
10 Aug 20220.02910.03370.02910.03280.032888,293
09 Aug 20220.03010.03370.02910.03000.0300109,818
08 Aug 20220.03010.03480.03010.03010.0301125,614
05 Aug 20220.02730.03500.02730.03000.0300247,809
04 Aug 20220.02730.03100.02720.02730.0273117,804
03 Aug 20220.02730.02980.02730.02740.027421,596
02 Aug 20220.02740.02740.02730.02730.027330,023
01 Aug 20220.02810.03090.02740.02740.027450,951
29 Jul 20220.02810.03100.02710.02730.027354,035
28 Jul 20220.02720.03090.02720.02810.028116,143
27 Jul 20220.02900.02900.02710.02720.027274,794
26 Jul 20220.02830.03480.02830.02830.02834,679
25 Jul 20220.02810.03010.02810.02830.028355,220
22 Jul 20220.03300.03460.02710.02900.0290204,671
21 Jul 20220.03000.03470.02780.03020.030219,124
20 Jul 20220.03020.03450.02720.03450.03459,834
19 Jul 20220.03110.03460.03020.03020.030258,208
18 Jul 20220.03020.03450.03020.03200.032082,911
15 Jul 20220.03200.03400.03010.03020.030262,586
14 Jul 20220.02710.03200.02710.03200.0320159,409
13 Jul 20220.02710.03150.02710.02710.0271157,025
12 Jul 20220.02640.02990.02640.02710.027133,558
11 Jul 20220.02610.02990.02610.02700.027027,686
08 Jul 20220.02800.03140.02610.02610.026196,824
07 Jul 20220.02620.03180.02610.02800.0280114,564
06 Jul 20220.02710.03380.02610.02620.0262121,787
05 Jul 20220.02700.03000.02660.02710.02717,507
04 Jul 20220.03160.03160.02560.02700.027059,167
01 Jul 20220.03000.03170.02810.03170.031740,299
30 Jun 20220.03250.03250.02810.03050.030523,163
29 Jun 20220.03000.03210.02810.03210.032119,835
28 Jun 20220.02810.03370.02810.03020.030258,327
27 Jun 20220.03200.03290.02810.03010.030152,386
24 Jun 20220.02800.03390.02800.03210.032133,504
23 Jun 20220.03440.03440.02610.02810.0281146,918
22 Jun 20220.02680.03480.02680.02710.027182,995
21 Jun 20220.03010.03570.02670.02680.026839,329
20 Jun 20220.03010.03570.02570.03010.030134,395
17 Jun 20220.02850.03500.02850.02940.029444,618
16 Jun 20220.03030.03500.02860.02860.028615,993
15 Jun 20220.03010.03580.02810.03010.0301220,264
14 Jun 20220.03160.03620.03010.03010.0301121,092
13 Jun 20220.03270.03600.03110.03500.0350147,583
10 Jun 20220.03260.03310.03250.03270.032714,540
09 Jun 20220.03260.03630.03260.03260.03269,926
08 Jun 20220.03270.03300.03260.03260.032621,502
07 Jun 20220.03690.03690.03230.03270.032746,427
06 Jun 20220.03210.03690.03210.03220.032225,404
03 Jun 20220.03410.03690.03210.03220.032223,291
02 Jun 20220.03660.03800.03410.03600.036028,394
01 Jun 20220.03400.03800.03400.03800.038062,664
31 May 20220.03470.03750.03470.03510.035166,494
30 May 20220.03690.03840.03460.03470.0347132,621
27 May 20220.03840.03840.03310.03470.0347121,689
26 May 20220.03400.03840.03220.03300.033010,099
25 May 20220.03410.03890.03300.03300.033068,887
24 May 20220.03440.03440.03410.03410.03413,159
23 May 20220.03440.03700.03430.03440.034431,874
20 May 20220.03430.03690.03430.03440.034447,268
19 May 20220.03510.03510.03430.03440.034420,129
18 May 20220.03510.03890.03510.03510.035182,434
17 May 20220.03810.03890.03510.03510.035146,529
16 May 20220.03610.03880.03610.03810.0381204,093
13 May 20220.03520.03790.03410.03780.037884,833
12 May 20220.03420.03790.03410.03410.034187,567
11 May 20220.03410.03830.03410.03420.0342141,331
10 May 20220.03410.03510.03410.03500.035067,960
09 May 20220.03410.03890.03400.03410.0341119,056
06 May 20220.03460.03890.03410.03410.0341116,870
05 May 20220.03540.04200.03530.03890.0389513,151
04 May 20220.03540.03790.03540.03540.0354110,811
03 May 20220.03430.03830.03410.03540.0354108,059
02 May 20220.03520.03830.03500.03500.0350124,373
29 Apr 20220.03850.03850.03420.03500.035081,205
28 Apr 20220.03800.03850.03520.03520.035222,365
27 Apr 20220.03820.03900.03510.03520.035288,185
26 Apr 20220.04010.04040.03300.03320.0332323,159
25 Apr 20220.04040.04040.04020.04020.040237,019
22 Apr 20220.04020.04200.04020.04030.040362,890
21 Apr 20220.04100.04490.04010.04020.040232,919
20 Apr 20220.04700.04750.03510.04400.0440540,393
19 Apr 20220.04210.04880.04210.04310.0431178,799
14 Apr 20220.04140.05000.04140.04210.042132,190
13 Apr 20220.05000.05300.04130.04190.041968,932
12 Apr 20220.05400.05400.04110.04110.041135,113
11 Apr 20220.05500.05770.04810.05190.0519330,379
08 Apr 20220.04700.05300.04630.05300.0530261,791
07 Apr 20220.04100.05500.04100.04610.0461622,940
06 Apr 20220.04500.04890.04110.04220.0422218,526
05 Apr 20220.03530.04940.03530.04500.0450472,615
04 Apr 20220.03880.03940.03530.03940.0394177,806
01 Apr 20220.03430.03890.03430.03700.037020,947
31 Mar 20220.03500.03650.03430.03430.034319,908
30 Mar 20220.03410.03650.03410.03430.034319,522
29 Mar 20220.03510.03640.03410.03410.034165,875
28 Mar 20220.03510.03640.03510.03640.036426,621
25 Mar 20220.03500.03660.03500.03510.035169,783
24 Mar 20220.03290.03650.03290.03510.035156,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...