Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

WiseTech Global Limited (17W.F)

47.99
-1.60
(-3.24%)
As of 8:12:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202547.9947.9947.9947.9947.99101
Apr 25, 202548.7849.6048.7849.6049.60101
Apr 24, 202547.2447.2447.2447.2447.24-
Apr 23, 202546.2748.2746.2748.2748.27104
Apr 22, 202543.5343.5343.5343.5343.53-
Apr 17, 202544.5344.5344.5344.5344.53-
Apr 16, 202545.7845.7845.7845.7845.78-
Apr 15, 202546.7448.1546.7448.1548.15100
Apr 14, 202546.7846.7846.7846.7846.78-
Apr 11, 202545.4445.4545.4445.4545.45-
Apr 10, 202547.3547.3547.3547.3547.35-
Apr 9, 202541.3543.2841.3543.2843.28230
Apr 8, 202543.3744.9943.3743.9543.95390
Apr 7, 202541.0141.0140.3940.3940.3950
Apr 4, 202541.5541.5541.5541.5541.55-
Apr 3, 202545.7245.7245.7245.7245.72-
Apr 2, 202547.7947.7947.7947.7947.79-
Apr 1, 202547.3548.8847.3548.8848.88410
Mar 31, 202546.3946.3946.3946.3946.39-
Mar 28, 202545.9545.9545.9545.9545.95-
Mar 27, 202548.2948.2948.2948.2948.29-
Mar 26, 202549.2749.2749.2749.2749.27-
Mar 25, 202548.8648.8648.8648.8648.86-
Mar 24, 202546.5846.5846.5846.5846.58-
Mar 21, 202548.3648.3648.3648.3648.36-
Mar 20, 202548.5948.5948.5948.5948.59-
Mar 19, 202547.4147.4147.4147.4147.41-
Mar 18, 202548.7648.7648.7648.7648.76-
Mar 17, 202548.4548.4548.4548.4548.45-
Mar 14, 2025 0.059692003 Dividend
Mar 14, 202548.6348.7548.6348.6348.63610
Mar 13, 202548.3748.3748.3748.3748.26-
Mar 12, 202548.1048.1048.1048.1047.99-
Mar 11, 202548.9948.9948.9948.9948.88-
Mar 10, 202550.4051.9550.4051.9551.8498
Mar 7, 202550.8850.8850.8850.8850.77-
Mar 6, 202552.9752.9752.9752.9752.85-
Mar 5, 202552.8452.8452.8452.8452.72-
Mar 4, 202552.6452.6452.6452.6452.52-
Mar 3, 202553.2753.2753.2753.2753.154
Feb 28, 202552.7152.7152.7052.7052.58100
Feb 27, 202555.6656.5055.6656.5056.38650
Feb 26, 202557.3359.0857.3359.0858.95170
Feb 25, 202556.4456.4456.4456.4456.32-
Feb 24, 202558.1559.0458.1559.0458.9114
Feb 21, 202572.2672.2672.2672.2672.10-
Feb 20, 202572.2672.2672.2672.2672.10-
Feb 19, 202572.2672.2672.2672.2672.10-
Feb 18, 202573.8673.8673.8673.8673.70-
Feb 17, 202573.9673.9673.9673.9673.80-
Feb 14, 202573.8673.8673.8673.8673.70-
Feb 13, 202573.3273.3273.3273.3273.16-
Feb 12, 202573.8173.8173.8173.8173.65-
Feb 11, 202573.9973.9973.9973.9973.83-
Feb 10, 202574.4374.4374.4374.4374.27-
Feb 7, 202577.4877.4877.4877.4877.31-
Feb 6, 202575.8275.8275.8275.8275.65-
Feb 5, 202575.2275.2275.2275.2275.06-
Feb 4, 202573.7573.7573.7573.7573.59-
Feb 3, 202570.9272.0170.9272.0171.8584
Jan 31, 202573.0673.0673.0673.0672.90-
Jan 30, 202572.9072.9072.9072.9072.74-
Jan 29, 202572.3572.3572.3572.3572.19-
Jan 28, 202570.5670.5670.5670.5670.41-
Jan 27, 202571.1671.1671.1671.1671.00-
Jan 24, 202571.5871.5871.5871.5871.42-
Jan 23, 202572.3272.3272.3272.3272.16-
Jan 22, 202571.8171.8171.8171.8171.65-
Jan 21, 202569.6071.3369.6071.3371.1751
Jan 20, 202570.0370.0370.0370.0369.88-
Jan 17, 202569.5269.5269.5269.5269.37-
Jan 16, 202570.1370.1470.1370.1469.9910
Jan 15, 202568.1768.1768.1768.1768.0210
Jan 14, 202571.0171.0171.0171.0170.85-
Jan 13, 202570.9471.6670.9471.6671.50-
Jan 10, 202574.3974.3974.3974.3974.23-
Jan 9, 202574.7174.7174.7174.7174.55-
Jan 8, 202575.5175.5175.5175.5175.34-
Jan 7, 202575.3175.3175.3175.3175.15-
Jan 6, 202575.1275.1275.1275.1274.96-
Jan 3, 202574.2174.2174.2174.2174.05-
Jan 2, 202573.1673.1673.1673.1673.00-
Dec 30, 202472.4972.4972.4972.4972.33-
Dec 27, 202471.7971.7971.7971.7971.63-
Dec 23, 202472.7772.7772.7772.7772.61-
Dec 20, 202471.9071.9071.9071.9071.74-
Dec 19, 202469.5369.5369.5369.5369.38-
Dec 18, 202472.2272.2272.2272.2272.06-
Dec 17, 202471.7971.7971.7971.7971.63-
Dec 16, 202471.1471.1471.1471.1470.98150
Dec 13, 202472.7472.7472.7472.7472.58150
Dec 12, 202473.8173.8173.8173.8173.65-
Dec 11, 202472.6373.6772.6373.6773.51144
Dec 10, 202474.9274.9274.9274.9274.76-
Dec 9, 202478.3678.3678.3678.3678.19-
Dec 6, 202477.4677.4677.4677.4677.29-
Dec 5, 202478.6179.0078.6179.0078.8310
Dec 4, 202478.1578.1578.1578.1577.98-
Dec 3, 202477.6377.6377.6377.6377.46-
Dec 2, 202478.8478.8478.8478.8478.67-
Nov 29, 202477.7777.7777.7777.7777.60-
Nov 28, 202475.5575.5575.5575.5575.38-
Nov 27, 202476.0776.0776.0776.0775.90-
Nov 26, 202475.8475.8475.8475.8475.67-
Nov 25, 202475.2075.2075.2075.2075.04-
Nov 22, 202474.3574.3574.3574.3574.19-
Nov 21, 202484.5584.5584.5584.5584.36-
Nov 20, 202483.3783.3783.3783.3783.19-
Nov 19, 202484.1184.1184.1184.1183.93-
Nov 18, 202481.9081.9081.9081.9081.72-
Nov 15, 202481.2981.2981.2981.2981.11-
Nov 14, 202478.9380.1478.9380.1479.9658
Nov 13, 202479.0379.0379.0379.0378.86-
Nov 12, 202480.3080.3080.3080.3080.12-
Nov 11, 202478.8081.0978.8081.0980.91283
Nov 8, 202477.3177.3177.3177.3177.14-
Nov 7, 202475.8078.1375.8078.1377.9669
Nov 6, 202473.4874.6073.4874.6074.446
Nov 5, 202472.4472.4472.4472.4472.28-
Nov 4, 202472.5172.5172.5172.5172.35-
Nov 1, 202470.4170.4170.4170.4170.26-
Oct 31, 202470.5870.5870.5870.5870.43-
Oct 30, 202468.8470.9068.8470.9070.74213
Oct 29, 202469.8070.3069.8070.3070.15100
Oct 28, 202468.0168.0168.0168.0167.86-
Oct 25, 202467.5367.5367.5367.5367.38-
Oct 24, 202460.1360.8660.0060.8660.735,991
Oct 23, 202466.5266.5264.5564.5564.418
Oct 22, 202465.4567.5365.4567.5367.3873
Oct 21, 202461.8061.8061.8061.8061.66-
Oct 18, 202474.6374.6374.6374.6374.47-
Oct 17, 202477.0877.0877.0877.0876.91-
Oct 16, 202479.2479.2479.2479.2479.07-
Oct 15, 202481.0381.0381.0381.0380.85-
Oct 14, 202480.0480.0480.0480.0479.86-
Oct 11, 202480.4980.4980.4980.4980.31-
Oct 10, 202481.4581.4581.4581.4581.27-
Oct 9, 202481.1881.6681.1881.6681.4882
Oct 8, 202479.3979.3979.3979.3979.22-
Oct 7, 202480.4380.4380.4280.4280.24400
Oct 4, 202479.1079.7679.1079.7679.59250
Oct 3, 202481.3481.3481.3481.3481.16-
Oct 2, 202482.7782.7782.7782.7782.59-
Oct 1, 202484.2584.2584.2584.2584.07-
Sep 30, 202481.7883.8781.7883.8783.69-
Sep 27, 202482.0182.0182.0182.0181.83-
Sep 26, 202480.1580.1580.1580.1579.97-
Sep 25, 202479.2479.2479.2479.2479.07-
Sep 24, 202479.2580.2779.2580.2780.09-
Sep 23, 202479.2079.2079.2079.2079.03-
Sep 20, 202478.3081.6078.3081.6081.4238
Sep 19, 202479.4081.5079.4081.5081.32200
Sep 18, 202477.9577.9577.9577.9577.78-
Sep 17, 202478.7278.7278.7278.7278.55-
Sep 16, 202478.4578.4578.4578.4578.28-
Sep 13, 202478.2778.2778.2778.2778.10-
Sep 12, 202478.7378.7378.7378.7378.56-
Sep 11, 202475.5475.5475.5475.5475.37-
Sep 10, 202475.1775.1775.1775.1775.01-
Sep 9, 202474.3174.3174.3174.3174.15-
Sep 6, 2024 0.0518512 Dividend
Sep 6, 202472.2573.1972.2573.1973.0374
Sep 5, 202472.4574.2672.4574.2674.015
Sep 4, 202472.4573.8772.4573.8773.6268
Sep 3, 202473.2175.7073.2175.7075.4479
Sep 2, 202470.6270.6270.6270.6270.38-
Aug 30, 202470.8070.8070.8070.8070.56-
Aug 29, 202470.5771.4470.5771.4471.20-
Aug 28, 202469.7469.7869.7469.7869.54-
Aug 27, 202470.9070.9070.9070.9070.66-
Aug 26, 202470.3370.3370.3370.3370.09-
Aug 23, 202470.9470.9470.9470.9470.70-
Aug 22, 202470.7071.0670.7071.0670.82148
Aug 21, 202466.5967.7066.5967.7067.47148
Aug 20, 202455.5855.5855.5855.5855.39-
Aug 19, 202454.7154.7154.7154.7154.52-
Aug 16, 202455.1855.1855.1855.1854.99-
Aug 15, 202454.7354.7354.7354.7354.54-
Aug 14, 202455.1755.1755.1755.1754.98-
Aug 13, 202453.6653.6653.6653.6653.48-
Aug 12, 202453.9653.9653.9653.9653.78-
Aug 9, 202452.8852.9052.8852.9052.72-
Aug 8, 202451.1453.4151.1453.4153.23442
Aug 7, 202450.0652.1250.0652.1251.9449
Aug 6, 202449.7449.7449.6849.6849.51100
Aug 5, 202448.7148.7148.7148.7148.54-
Aug 2, 202454.5454.5454.5454.5454.35-
Aug 1, 202456.9056.9056.9056.9056.71-
Jul 31, 202456.0856.0856.0856.0855.89-
Jul 30, 202455.3555.3555.3555.3555.16-
Jul 29, 202456.2356.2356.2356.2356.04-
Jul 26, 202455.1655.1655.1655.1654.97-
Jul 25, 202454.5954.5954.5954.5954.40-
Jul 24, 202456.7756.7756.7756.7756.58-
Jul 23, 202457.1657.1657.1657.1656.96-
Jul 22, 202456.6156.6156.6156.6156.42-
Jul 19, 202456.3056.3056.3056.3056.11-
Jul 18, 202456.0156.0156.0156.0155.82-
Jul 17, 202459.9959.9959.9959.9959.78-
Jul 16, 202458.3358.3358.3358.3358.13-
Jul 15, 202459.2559.2559.2559.2559.05-
Jul 12, 202457.7057.7057.7057.7057.50-
Jul 11, 202460.4060.4060.4060.4060.19-
Jul 10, 202459.8559.8559.8559.8559.64-
Jul 9, 202460.5260.5260.5260.5260.31-
Jul 8, 202459.5759.5759.5759.5759.37-
Jul 5, 202458.9758.9758.9758.9758.77-
Jul 4, 202458.9458.9458.9458.9458.74-
Jul 3, 202458.8458.8458.8458.8458.64-
Jul 2, 202457.8657.8657.8657.8657.66-
Jul 1, 202457.5357.5357.5357.5357.33-
Jun 28, 202460.6060.6060.6060.6060.39-
Jun 27, 202459.6959.6959.6959.6959.49-
Jun 26, 202458.3158.3158.3158.3158.11-
Jun 25, 202456.8256.8256.8256.8256.63-
Jun 24, 202456.7156.7156.7156.7156.52-
Jun 21, 202456.4556.4556.4556.4556.26-
Jun 20, 202455.6655.6655.6655.6655.47-
Jun 19, 202456.4356.4356.4356.4356.24-
Jun 18, 202456.0356.0356.0356.0355.84-
Jun 17, 202455.4455.4455.4455.4455.25-
Jun 14, 202457.6857.6857.6857.6857.48-
Jun 13, 202459.4059.4059.4059.4059.20-
Jun 12, 202458.6958.6958.6958.6958.49-
Jun 11, 202459.4259.4259.4259.4259.22-
Jun 10, 202459.1259.1659.1259.1658.96-
Jun 7, 202459.8160.2859.8160.2860.07-
Jun 6, 202459.6959.6959.6959.6959.49-
Jun 5, 202458.6358.6358.6358.6358.43-
Jun 4, 202457.0857.0857.0857.0856.88-
Jun 3, 202456.8956.8956.8956.8956.70-
May 31, 202458.5858.5858.5858.5858.38-
May 30, 202457.9858.6557.9858.6558.45-
May 29, 202458.3458.3458.3458.3458.14-
May 28, 202459.2059.2059.2059.2059.00-
May 27, 202459.0959.0959.0959.0958.89-
May 24, 202458.9358.9358.9358.9358.73-
May 23, 202460.1860.1860.1860.1859.97-
May 22, 202460.3860.3860.3860.3860.17-
May 21, 202459.4159.4159.4159.4159.21-
May 20, 202459.2559.2559.2559.2559.05-
May 17, 202458.9458.9458.9458.9458.74-
May 16, 202460.8160.8160.8160.8160.60-
May 15, 202458.7958.7958.7958.7958.59-
May 14, 202458.0658.0658.0658.0657.86-
May 13, 202458.6158.6158.6158.6158.41-
May 10, 202458.3158.3158.3158.3158.11-
May 9, 202457.3257.3257.3257.3257.12-
May 8, 202457.7257.7257.7257.7257.52-
May 7, 202458.0858.0858.0858.0857.88-
May 6, 202457.0057.0057.0057.0056.80-
May 3, 202455.2555.2555.2555.2555.06-
May 2, 202454.4754.4754.4754.4754.28-
Apr 30, 202455.5755.5755.5755.5755.38-
Apr 29, 202455.5855.5855.5855.5855.39-

Related Tickers

9YK.F SmartCraft ASA
2.1300
-1.84%
 
0XE.F Xero Limited
89.00
+1.71%
 
3663.T CELSYS, Inc.
1,292.00
+0.86%
 
COVCF COVER Corporation
14.47
0.00%
 
CER.L Cerillion Plc
1,570.00
0.00%
 
5253.T COVER Corporation
2,070.00
-0.58%