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 (%)
Apr 29, 2014 40.90 40.90 40.90 25 +0.40(+0.99%)
Apr 28, 2014 40.46 40.50 40.10 40.50 929 -0.91(-2.20%)
Apr 25, 2014 41.41 41.41 41.41 41.41 292 -0.88(-2.08%)
Apr 24, 2014 42.29 42.29 42.29 42.29 392 +0.36(+0.86%)
Apr 17, 2014 41.93 41.93 41.93 122 +2.48(+6.29%)
Apr 15, 2014 39.45 39.45 39.45 57 -1.35(-3.31%)
Apr 11, 2014 40.80 40.80 40.80 40.80 41 +0.02(+0.05%)
Apr 10, 2014 41.23 41.23 40.78 40.78 1,300 -1.56(-3.68%)
Apr 09, 2014 41.68 42.34 41.68 42.34 1,709 +2.74(+6.92%)
Apr 08, 2014 38.56 39.60 38.56 39.60 9,423 -0.12(-0.30%)
Apr 07, 2014 40.24 40.24 39.46 39.72 18,450 -2.81(-6.61%)
Apr 03, 2014 42.53 42.53 42.53 57 +0.05(+0.12%)
Apr 02, 2014 42.48 42.48 42.48 42.48 328 +0.80(+1.92%)
Mar 31, 2014 41.68 41.68 41.68 82 -0.03(-0.07%)
Mar 28, 2014 41.71 41.71 41.71 41.71 777 +0.40(+0.97%)
Mar 27, 2014 41.31 41.31 41.31 41.31 440 -0.24(-0.58%)
Mar 26, 2014 41.55 41.60 41.55 41.55 1,747 -0.05(-0.12%)
Mar 25, 2014 41.56 41.72 41.56 41.60 455 -1.71(-3.95%)
Mar 21, 2014 43.31 43.31 43.31 138 +0.51(+1.19%)
Mar 20, 2014 42.80 42.80 42.80 42.80 287 -1.31(-2.97%)
Mar 19, 2014 44.11 44.11 44.11 44.11 154 -0.60(-1.34%)
Mar 18, 2014 44.35 44.71 44.35 44.71 330 +0.36(+0.81%)
Mar 17, 2014 43.80 44.35 43.80 44.35 1,009 +1.42(+3.31%)
Mar 14, 2014 43.11 43.37 42.93 42.93 0 +1.09(+2.61%)
Mar 13, 2014 43.25 43.29 41.84 41.84 2,009 -4.38(-9.48%)
Mar 11, 2014 46.22 46.22 46.22 41 +0.63(+1.38%)
Mar 10, 2014 45.59 45.59 45.59 45.59 267 -0.54(-1.17%)
Mar 07, 2014 46.28 46.28 46.13 46.13 0 -0.67(-1.43%)
Mar 06, 2014 46.37 46.80 46.37 46.80 514 +1.26(+2.77%)
Mar 05, 2014 45.54 45.54 45.54 45.54 428 -0.05(-0.11%)
Mar 04, 2014 45.51 45.59 45.51 45.59 473 +1.17(+2.63%)
Mar 03, 2014 44.77 44.77 44.20 44.42 3,449 -2.66(-5.65%)
Feb 28, 2014 47.08 47.08 47.08 47.08 0 +1.99(+4.41%)
Feb 27, 2014 44.88 45.09 44.88 45.09 1,124 -0.01(-0.02%)
Feb 26, 2014 45.17 45.17 45.00 45.10 1,614 -1.62(-3.47%)
Feb 25, 2014 46.72 46.72 46.72 46.72 245 -0.01(-0.02%)
Feb 24, 2014 46.72 46.73 46.72 46.73 655 +0.56(+1.21%)
Feb 21, 2014 46.17 46.17 46.17 46.17 0 +0.02(+0.04%)
Feb 20, 2014 45.95 46.44 45.95 46.15 1,628 +0.05(+0.11%)
Feb 19, 2014 45.71 46.15 45.69 46.10 4,751 +0.58(+1.27%)
Feb 18, 2014 45.52 45.52 45.52 45.52 4,111 +0.20(+0.45%)
Feb 14, 2014 45.32 45.32 45.32 0 +0.26(+0.57%)
Feb 13, 2014 45.08 45.08 45.06 45.06 539 -0.05(-0.11%)
Feb 12, 2014 45.11 45.11 45.11 45.11 386 +0.45(+1.01%)
Feb 11, 2014 44.51 44.66 44.51 44.66 1,359 +0.36(+0.81%)
Feb 10, 2014 44.30 44.30 44.30 44.30 621 +0.22(+0.50%)
Feb 07, 2014 44.68 44.68 44.08 44.08 0 -0.67(-1.50%)
Feb 06, 2014 44.11 44.75 44.11 44.75 22,850 +0.88(+2.01%)
Feb 05, 2014 43.40 43.87 43.40 43.87 5,856 +0.08(+0.18%)
Feb 04, 2014 43.65 43.85 43.10 43.79 18,058 -0.30(-0.68%)
Feb 03, 2014 44.39 44.39 44.09 44.09 493 -0.03(-0.07%)
Jan 31, 2014 44.12 44.12 44.12 44.12 0 -0.03(-0.07%)
Jan 30, 2014 44.15 44.15 43.85 44.15 1,037 +0.14(+0.32%)
Jan 29, 2014 43.56 44.01 43.56 44.01 5,975 -0.24(-0.54%)
Jan 28, 2014 43.95 44.25 43.75 44.25 8,507 +1.50(+3.51%)
Jan 27, 2014 42.87 42.87 42.50 42.75 3,715 -1.90(-4.26%)
Jan 24, 2014 45.00 45.00 44.65 44.65 0 -0.53(-1.17%)
Jan 23, 2014 45.34 45.34 45.18 45.18 21,423 +0.27(+0.60%)
Jan 22, 2014 44.69 44.93 44.56 44.91 6,553 +1.46(+3.36%)
Jan 21, 2014 43.49 43.75 43.38 43.45 8,782 +1.70(+4.07%)
Jan 17, 2014 41.75 41.75 41.75 0 +0.55(+1.33%)
Jan 16, 2014 41.22 41.22 41.20 41.20 4,406 -0.12(-0.29%)
Jan 15, 2014 41.04 41.32 41.04 41.32 635 +1.77(+4.48%)
Jan 14, 2014 39.06 39.55 39.06 39.55 1,131 +0.85(+2.20%)
Jan 13, 2014 38.75 38.75 38.70 38.70 844 -0.84(-2.12%)
Jan 10, 2014 39.34 39.54 39.34 39.54 510 +0.76(+1.96%)
Jan 09, 2014 39.04 39.04 38.78 38.78 973 -0.15(-0.39%)
Jan 08, 2014 38.93 38.93 38.93 38.93 2,111 -0.44(-1.12%)
Jan 07, 2014 39.27 39.37 39.14 39.37 1,456 +0.01(+0.03%)
Jan 06, 2014 39.37 39.37 39.36 39.36 1,159 -0.09(-0.23%)
Jan 03, 2014 39.45 39.45 39.45 39.45 0 +0.56(+1.44%)
Jan 02, 2014 39.00 39.00 38.89 38.89 1,260 -0.96(-2.41%)
Dec 31, 2013 39.85 39.85 39.85 0 +0.11(+0.28%)
Dec 30, 2013 39.39 39.74 39.39 39.74 586 +0.44(+1.12%)
Dec 27, 2013 39.76 39.76 39.30 39.30 0 -0.15(-0.38%)
Dec 26, 2013 39.29 39.45 39.29 39.45 1,686 +0.23(+0.59%)
Dec 24, 2013 39.22 39.22 39.22 39.22 139 +0.04(+0.10%)
Dec 23, 2013 39.18 39.18 39.18 39.18 401 +0.38(+0.98%)
Dec 19, 2013 38.80 38.80 38.80 38.80 1,733 +0.28(+0.73%)
Dec 18, 2013 38.09 38.52 38.05 38.52 1,765 +1.21(+3.24%)
Dec 17, 2013 37.27 37.31 37.27 37.31 1,242 +0.49(+1.33%)
Dec 16, 2013 36.76 36.82 36.76 36.82 6,817 +0.44(+1.21%)
Dec 13, 2013 36.38 36.38 36.38 36.38 0 -0.45(-1.22%)
Dec 11, 2013 36.83 36.83 36.83 36.83 20 -0.07(-0.19%)
Dec 10, 2013 37.33 37.33 36.90 36.90 821 -0.10(-0.27%)
Dec 09, 2013 36.98 37.00 36.98 37.00 757 +0.45(+1.23%)
Dec 06, 2013 36.55 36.55 36.55 36.55 204 +0.02(+0.05%)
Dec 05, 2013 36.53 36.53 36.53 36.53 435 +0.74(+2.07%)
Dec 04, 2013 36.16 36.28 35.79 35.79 1,927 -0.85(-2.32%)
Dec 03, 2013 36.50 36.64 36.50 36.64 467 -0.72(-1.93%)
Dec 02, 2013 37.36 37.36 37.36 37.36 801 -0.06(-0.16%)
Nov 27, 2013 37.42 37.42 37.42 0 -0.03(-0.08%)
Nov 26, 2013 37.33 37.46 37.33 37.45 2,637 +0.63(+1.71%)
Nov 25, 2013 36.81 36.82 36.81 36.82 575 +0.77(+2.14%)
Nov 22, 2013 36.25 36.25 35.75 36.05 1,439 -0.29(-0.80%)
Nov 21, 2013 36.30 36.34 36.30 36.34 353 +0.34(+0.94%)
Nov 20, 2013 36.03 36.03 35.86 36.00 1,433 -2.02(-5.31%)
Nov 19, 2013 36.90 38.02 36.63 38.02 503 -0.66(-1.71%)
Nov 18, 2013 38.40 38.72 38.38 38.68 8,493 +0.06(+0.16%)
Nov 15, 2013 38.37 38.62 38.37 38.62 1,056 +0.49(+1.29%)
Nov 14, 2013 38.13 38.13 38.13 38.13 100 +0.65(+1.73%)
Nov 12, 2013 37.50 37.50 37.48 37.48 1,168 -0.34(-0.90%)
Nov 11, 2013 37.49 37.82 37.47 37.82 4,797 +0.65(+1.75%)
Nov 08, 2013 36.79 37.17 36.79 37.17 727 -0.18(-0.48%)
Nov 07, 2013 37.35 37.35 37.35 37.35 2,252 +0.04(+0.11%)
Nov 06, 2013 37.34 37.34 37.31 37.31 515 +0.74(+2.02%)
Nov 05, 2013 36.44 36.57 36.44 36.57 452 +0.07(+0.19%)
Nov 04, 2013 36.50 36.50 36.50 36.50 186 +0.08(+0.22%)
Nov 01, 2013 36.20 36.42 36.20 36.42 1,337 -0.29(-0.79%)
Oct 31, 2013 36.71 36.71 36.71 36.71 156 -0.13(-0.35%)
Oct 30, 2013 36.94 36.94 36.84 36.84 708 -0.17(-0.46%)
Oct 28, 2013 37.01 37.01 37.01 0 -0.14(-0.38%)
Oct 25, 2013 37.15 37.15 37.15 37.15 570 +0.01(+0.03%)
Oct 24, 2013 37.14 37.14 37.14 37.14 541 -0.01(-0.03%)
Oct 23, 2013 36.85 37.15 36.85 37.15 2,647 -0.06(-0.16%)
Oct 22, 2013 37.20 37.21 37.20 37.21 1,137 +0.21(+0.57%)
Oct 21, 2013 37.00 37.00 37.00 37.00 2,428 +0.06(+0.16%)
Oct 18, 2013 36.55 36.94 36.55 36.94 1,922 +0.84(+2.33%)
Oct 17, 2013 36.11 36.11 36.10 36.10 700 +0.22(+0.61%)
Oct 16, 2013 35.29 35.88 35.29 35.88 1,708 +0.62(+1.76%)
Oct 15, 2013 35.26 35.26 35.26 35.26 121 +0.47(+1.35%)
Oct 14, 2013 34.76 34.86 34.76 34.79 952 +0.14(+0.40%)
Oct 11, 2013 34.65 34.65 34.65 34.65 122 +0.25(+0.73%)
Oct 10, 2013 34.45 34.45 34.24 34.40 1,012 +0.40(+1.18%)
Oct 09, 2013 34.16 34.16 33.89 34.00 13,144 -0.54(-1.56%)
Oct 08, 2013 34.78 34.78 34.54 34.54 213 -0.19(-0.55%)
Oct 04, 2013 34.73 34.73 34.73 0 -0.18(-0.52%)
Oct 02, 2013 34.91 34.91 34.91 0 +0.47(+1.36%)
Oct 01, 2013 34.15 34.44 34.15 34.44 708 +0.15(+0.44%)
Sep 27, 2013 34.29 34.29 34.29 0 +0.79(+2.36%)
Sep 26, 2013 33.59 33.59 33.50 33.50 312 -0.26(-0.77%)
Sep 25, 2013 33.76 33.76 33.76 33.76 112 -0.23(-0.68%)
Sep 23, 2013 33.99 33.99 33.99 0 +0.34(+1.01%)
Sep 20, 2013 33.55 33.65 33.55 33.65 922 +0.27(+0.81%)
Sep 18, 2013 33.38 33.38 33.38 0 +0.49(+1.49%)
Sep 17, 2013 32.89 32.89 32.89 32.89 321 +0.17(+0.52%)
Sep 16, 2013 32.72 32.72 32.72 32.72 600 -0.06(-0.18%)
Sep 13, 2013 32.67 32.78 32.63 32.78 700 -0.15(-0.46%)
Sep 12, 2013 32.95 32.95 32.93 32.93 307 -0.11(-0.33%)
Sep 11, 2013 33.04 33.04 33.04 33.04 165 -0.11(-0.33%)
Sep 10, 2013 33.15 33.15 33.15 33.15 116 +0.20(+0.61%)
Sep 09, 2013 32.95 32.95 32.95 32.95 279 +0.20(+0.61%)
Sep 06, 2013 32.71 32.75 32.71 32.75 807 -0.30(-0.91%)
Sep 05, 2013 33.05 33.05 33.05 33.05 400 -0.30(-0.90%)
Sep 04, 2013 33.20 33.35 33.00 33.35 6,375 +1.06(+3.28%)
Sep 03, 2013 31.91 32.29 31.91 32.29 507 +0.74(+2.35%)
Aug 30, 2013 31.35 31.55 31.35 31.55 455 +0.49(+1.58%)
Aug 28, 2013 31.06 31.06 31.06 0 -0.44(-1.40%)
Aug 27, 2013 31.25 31.50 31.07 31.50 1,131 -0.65(-2.02%)
Aug 26, 2013 32.15 32.15 32.15 32.15 170 +0.35(+1.10%)
Aug 23, 2013 31.88 32.24 31.80 31.80 1,272 -0.20(-0.62%)
Aug 22, 2013 32.00 32.00 32.00 32.00 10,555 +0.60(+1.91%)
Aug 21, 2013 31.98 31.98 31.40 31.40 5,670 -0.48(-1.51%)
Aug 20, 2013 31.88 31.88 31.88 31.88 315 -0.14(-0.44%)
Aug 19, 2013 31.75 32.02 31.75 32.02 1,553 +0.27(+0.85%)
Aug 16, 2013 31.75 31.87 31.70 31.75 2,767 -0.62(-1.92%)
Aug 15, 2013 32.15 32.37 31.86 32.37 5,427 +0.52(+1.63%)
Aug 14, 2013 31.40 32.02 31.40 31.85 7,531 +0.65(+2.08%)
Aug 08, 2013 31.20 31.20 31.20 0 +0.20(+0.65%)
Aug 07, 2013 31.00 31.00 31.00 31.00 1,217 +0.02(+0.06%)
Aug 05, 2013 30.98 30.98 30.98 0 +0.58(+1.91%)
Aug 02, 2013 30.40 30.40 30.40 30.40 240 -0.07(-0.23%)
Aug 01, 2013 30.47 30.47 30.47 30.47 262 -0.78(-2.50%)
Jul 31, 2013 31.25 31.25 31.25 31.25 1,826 +0.25(+0.81%)
Jul 30, 2013 30.80 31.00 30.80 31.00 353 +1.85(+6.35%)
Jul 24, 2013 29.15 29.15 29.15 29.15 0 +0.38(+1.32%)
Jul 22, 2013 28.77 28.77 28.77 28.77 0 -0.23(-0.79%)
Jul 19, 2013 29.00 29.00 29.00 29.00 324 +0.89(+3.17%)
Jul 17, 2013 28.11 28.11 28.11 28.11 0 -0.92(-3.17%)
Jul 15, 2013 29.03 29.03 29.03 29.03 0 -0.07(-0.24%)
Jul 11, 2013 29.10 29.10 29.10 0 +1.55(+5.63%)
Jul 02, 2013 27.55 27.55 27.55 0 -0.20(-0.72%)
Jul 01, 2013 27.75 27.75 27.75 27.75 786 +0.95(+3.54%)
Jun 28, 2013 26.80 26.80 26.80 26.80 271 -1.00(-3.60%)
Jun 27, 2013 27.80 27.80 27.80 27.80 2,177 +1.00(+3.73%)
Jun 26, 2013 26.80 26.80 26.80 26.80 137 +0.65(+2.49%)
Jun 24, 2013 26.15 26.15 26.15 26.15 0 -1.05(-3.86%)
Jun 21, 2013 27.20 27.20 27.20 27.20 100 -1.80(-6.21%)
Jun 13, 2013 29.00 29.00 29.00 29.00 0 -0.19(-0.65%)
Jun 12, 2013 29.19 29.19 29.19 29.19 112 -0.06(-0.21%)
Jun 11, 2013 29.25 29.25 29.25 29.25 215 +0.00(+0.00%)
Jun 10, 2013 29.25 29.25 29.25 29.25 370 +0.44(+1.53%)
May 31, 2013 28.81 28.81 28.81 0 +1.06(+3.82%)
May 23, 2013 27.75 27.75 27.75 0 -0.65(-2.29%)
May 22, 2013 28.40 28.40 28.40 28.40 114 +0.30(+1.07%)
May 16, 2013 28.10 28.10 28.10 0 +0.55(+2.00%)
May 14, 2013 27.55 27.55 27.55 1,590 +0.10(+0.36%)
May 13, 2013 27.45 27.45 27.45 27.45 885 +0.43(+1.59%)
May 08, 2013 27.02 27.02 27.02 0 +0.02(+0.07%)
May 07, 2013 27.00 27.00 27.00 27.00 105 +0.10(+0.37%)
May 06, 2013 26.90 26.90 26.90 26.90 2,341 -0.10(-0.37%)
May 03, 2013 27.00 27.00 27.00 27.00 188 -0.05(-0.18%)
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.