Frankfurt - Delayed Quote EUR

WiseTech Global Limited (17W0.F)

73.00

+0.50

+(0.69%)

At close: January 30 at 8:12:27 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	73.00	73.00	73.00	73.00	73.00	10
Jan 29, 2025	72.50	72.50	72.50	72.50	72.50	-
Jan 28, 2025	70.50	70.50	70.50	70.50	70.50	-
Jan 27, 2025	71.50	71.50	71.50	71.50	71.50	-
Jan 24, 2025	71.50	71.50	71.50	71.50	71.50	-
Jan 23, 2025	72.50	72.50	72.50	72.50	72.50	-
Jan 22, 2025	72.50	72.50	72.50	72.50	72.50	-
Jan 21, 2025	70.50	70.50	70.50	70.50	70.50	-
Jan 20, 2025	70.00	70.00	70.00	70.00	70.00	-
Jan 17, 2025	69.50	69.50	69.50	69.50	69.50	-
Jan 16, 2025	70.00	70.00	70.00	70.00	70.00	-
Jan 15, 2025	68.00	68.00	68.00	68.00	68.00	-
Jan 14, 2025	71.00	71.00	71.00	71.00	71.00	-
Jan 13, 2025	72.00	72.00	70.50	70.50	70.50	-
Jan 10, 2025	74.50	74.50	74.50	74.50	74.50	-
Jan 9, 2025	74.50	74.50	74.50	74.50	74.50	-
Jan 8, 2025	75.50	75.50	75.50	75.50	75.50	-
Jan 7, 2025	75.50	75.50	75.50	75.50	75.50	-
Jan 6, 2025	75.50	75.50	75.50	75.50	75.50	-
Jan 3, 2025	74.50	74.50	74.50	74.50	74.50	-
Jan 2, 2025	73.50	73.50	73.50	73.50	73.50	-
Dec 30, 2024	72.50	72.50	72.50	72.50	72.50	-
Dec 27, 2024	72.00	72.00	68.50	68.50	68.50	-
Dec 23, 2024	73.00	73.00	73.00	73.00	73.00	-
Dec 20, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 19, 2024	70.50	70.50	70.50	70.50	70.50	-
Dec 18, 2024	72.50	72.50	70.00	70.00	70.00	10
Dec 17, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 16, 2024	71.00	71.00	71.00	71.00	71.00	-
Dec 13, 2024	73.00	73.00	73.00	73.00	73.00	-
Dec 12, 2024	74.00	74.00	74.00	74.00	74.00	-
Dec 11, 2024	72.50	72.50	72.50	72.50	72.50	-
Dec 10, 2024	75.00	75.00	75.00	75.00	75.00	-
Dec 9, 2024	78.50	78.50	78.50	78.50	78.50	-
Dec 6, 2024	78.50	78.50	78.50	78.50	78.50	-
Dec 5, 2024	79.50	79.50	79.50	79.50	79.50	-
Dec 4, 2024	78.50	78.50	78.50	78.50	78.50	-
Dec 3, 2024	78.00	78.00	78.00	78.00	78.00	-
Dec 2, 2024	79.00	79.00	79.00	79.00	79.00	-
Nov 29, 2024	78.00	78.00	78.00	78.00	78.00	-
Nov 28, 2024	76.50	76.50	76.50	76.50	76.50	-
Nov 27, 2024	76.00	76.00	76.00	76.00	76.00	-
Nov 26, 2024	76.00	76.00	76.00	76.00	76.00	-
Nov 25, 2024	75.50	75.50	73.50	73.50	73.50	10
Nov 22, 2024	74.50	74.50	74.50	74.50	74.50	-
Nov 21, 2024	85.00	85.00	83.50	83.50	83.50	-
Nov 20, 2024	84.50	84.50	84.50	84.50	84.50	-
Nov 19, 2024	84.50	84.50	82.50	82.50	82.50	-
Nov 18, 2024	82.00	82.00	82.00	82.00	82.00	-
Nov 15, 2024	81.00	81.00	79.00	79.00	79.00	-
Nov 14, 2024	79.00	79.00	79.00	79.00	79.00	-
Nov 13, 2024	79.00	79.00	77.50	77.50	77.50	-
Nov 12, 2024	80.50	80.50	80.50	80.50	80.50	-
Nov 11, 2024	78.50	78.50	78.50	78.50	78.50	-
Nov 8, 2024	77.50	77.50	77.50	77.50	77.50	-
Nov 7, 2024	76.00	76.00	76.00	76.00	76.00	-
Nov 6, 2024	73.50	73.50	73.50	73.50	73.50	-
Nov 5, 2024	72.00	72.00	71.00	71.00	71.00	-
Nov 4, 2024	72.50	72.50	72.50	72.50	72.50	-
Nov 1, 2024	70.50	70.50	70.50	70.50	70.50	-
Oct 31, 2024	70.50	70.50	68.50	68.50	68.50	-
Oct 30, 2024	69.00	69.00	67.50	67.50	67.50	-
Oct 29, 2024	69.00	69.00	67.50	67.50	67.50	-
Oct 28, 2024	68.00	68.00	66.50	66.50	66.50	-
Oct 25, 2024	67.50	67.50	67.50	67.50	67.50	-
Oct 24, 2024	60.50	60.50	60.50	60.50	60.50	-
Oct 23, 2024	64.50	64.50	64.50	64.50	64.50	-
Oct 22, 2024	65.50	65.50	65.50	65.50	65.50	-
Oct 21, 2024	62.50	62.50	62.50	62.50	62.50	-
Oct 18, 2024	75.00	75.00	75.00	75.00	75.00	-
Oct 17, 2024	77.50	81.00	77.50	81.00	81.00	10
Oct 16, 2024	79.50	79.50	79.50	79.50	79.50	-
Oct 15, 2024	81.50	81.50	81.50	81.50	81.50	-
Oct 14, 2024	80.50	80.50	80.50	80.50	80.50	-
Oct 11, 2024	80.50	80.50	80.50	80.50	80.50	-
Oct 10, 2024	81.50	81.50	81.50	81.50	81.50	-
Oct 9, 2024	81.50	81.50	81.50	81.50	81.50	-
Oct 8, 2024	79.50	79.50	79.50	79.50	79.50	-
Oct 7, 2024	80.00	80.00	80.00	80.00	80.00	-
Oct 4, 2024	80.00	80.00	80.00	80.00	80.00	-
Oct 3, 2024	82.50	82.50	82.50	82.50	82.50	-
Oct 2, 2024	82.50	82.50	82.50	82.50	82.50	-
Oct 1, 2024	84.50	84.50	84.50	84.50	84.50	-
Sep 30, 2024	83.00	84.00	83.00	84.00	84.00	-
Sep 27, 2024	81.50	81.50	81.50	81.50	81.50	-
Sep 26, 2024	81.00	81.00	81.00	81.00	81.00	-
Sep 25, 2024	79.50	79.50	79.50	79.50	79.50	-
Sep 24, 2024	80.50	80.50	80.50	80.50	80.50	-
Sep 23, 2024	80.00	80.00	80.00	80.00	80.00	-
Sep 20, 2024	79.50	79.50	79.50	79.50	79.50	-
Sep 19, 2024	79.00	79.00	79.00	79.00	79.00	-
Sep 18, 2024	79.00	79.00	79.00	79.00	79.00	-
Sep 17, 2024	78.50	78.50	78.50	78.50	78.50	-
Sep 16, 2024	81.50	81.50	81.50	81.50	81.50	10
Sep 13, 2024	78.50	78.50	78.50	78.50	78.50	-
Sep 12, 2024	79.00	79.00	79.00	79.00	79.00	-
Sep 11, 2024	75.50	75.50	75.50	75.50	75.50	-
Sep 10, 2024	76.00	76.50	76.00	76.50	76.50	-
Sep 9, 2024	0.06 Dividend
Sep 9, 2024	73.50	73.50	73.50	73.50	73.50	-
Sep 6, 2024	73.00	73.00	66.00	66.00	65.94	-
Sep 5, 2024	74.00	74.00	74.00	74.00	73.93	-
Sep 4, 2024	73.50	73.50	73.50	73.50	73.43	-
Sep 3, 2024	74.00	74.00	74.00	74.00	73.93	-
Sep 2, 2024	72.50	72.50	72.50	72.50	72.43	-
Aug 30, 2024	71.50	71.50	71.50	71.50	71.43	-
Aug 29, 2024	71.50	71.50	66.50	66.50	66.44	-
Aug 28, 2024	70.50	70.50	70.50	70.50	70.43	-
Aug 27, 2024	71.00	71.00	71.00	71.00	70.93	-
Aug 26, 2024	71.00	71.00	71.00	71.00	70.93	-
Aug 23, 2024	71.50	71.50	71.50	71.50	71.43	-
Aug 22, 2024	72.00	72.00	72.00	72.00	71.93	-
Aug 21, 2024	66.50	66.50	66.50	66.50	66.44	-
Aug 20, 2024	56.00	56.00	56.00	56.00	55.95	-
Aug 19, 2024	54.50	54.50	54.50	54.50	54.45	-
Aug 16, 2024	55.50	55.50	55.50	55.50	55.45	-
Aug 15, 2024	55.00	55.00	55.00	55.00	54.95	-
Aug 14, 2024	55.50	55.50	55.50	55.50	55.45	-
Aug 13, 2024	54.00	54.00	54.00	54.00	53.95	-
Aug 12, 2024	54.50	54.50	54.50	54.50	54.45	-
Aug 9, 2024	53.00	53.00	53.00	53.00	52.95	-
Aug 8, 2024	51.50	51.50	51.50	51.50	51.45	-
Aug 7, 2024	50.00	50.00	50.00	50.00	49.95	-
Aug 6, 2024	49.40	49.40	49.40	49.40	49.35	-
Aug 5, 2024	48.60	48.60	48.60	48.60	48.55	-
Aug 2, 2024	55.00	55.00	55.00	55.00	54.95	-
Aug 1, 2024	57.00	57.00	57.00	57.00	56.95	-
Jul 31, 2024	56.00	56.00	56.00	56.00	55.95	-
Jul 30, 2024	55.50	55.50	55.50	55.50	55.45	-
Jul 29, 2024	56.50	56.50	56.50	56.50	56.45	-
Jul 26, 2024	55.50	55.50	55.50	55.50	55.45	-
Jul 25, 2024	54.50	54.50	54.50	54.50	54.45	-
Jul 24, 2024	57.00	57.00	57.00	57.00	56.95	-
Jul 23, 2024	57.50	57.50	57.50	57.50	57.45	-
Jul 22, 2024	56.50	56.50	56.50	56.50	56.45	-
Jul 19, 2024	56.50	57.00	56.50	57.00	56.95	-
Jul 18, 2024	56.50	56.50	56.50	56.50	56.45	-
Jul 17, 2024	60.50	60.50	60.50	60.50	60.44	-
Jul 16, 2024	59.00	59.00	59.00	59.00	58.94	-
Jul 15, 2024	59.50	59.50	59.50	59.50	59.44	-
Jul 12, 2024	58.00	58.50	58.00	58.50	58.45	-
Jul 11, 2024	60.50	60.50	60.50	60.50	60.44	-
Jul 10, 2024	60.50	60.50	60.50	60.50	60.44	-
Jul 9, 2024	60.50	60.50	60.50	60.50	60.44	-
Jul 8, 2024	60.00	60.00	60.00	60.00	59.94	-
Jul 5, 2024	59.50	59.50	59.50	59.50	59.44	-
Jul 4, 2024	59.00	59.00	59.00	59.00	58.94	-
Jul 3, 2024	59.50	59.50	59.50	59.50	59.44	-
Jul 2, 2024	58.00	58.00	58.00	58.00	57.95	-
Jul 1, 2024	58.00	58.00	56.50	56.50	56.45	-
Jun 28, 2024	61.00	61.00	61.00	61.00	60.94	-
Jun 27, 2024	60.00	60.00	60.00	60.00	59.94	-
Jun 26, 2024	59.00	59.00	59.00	59.00	58.94	-
Jun 25, 2024	57.00	57.00	57.00	57.00	56.95	-
Jun 24, 2024	57.00	57.00	57.00	57.00	56.95	-
Jun 21, 2024	57.00	57.00	57.00	57.00	56.95	-
Jun 20, 2024	56.00	56.00	56.00	56.00	55.95	-
Jun 19, 2024	56.50	56.50	56.50	56.50	56.45	-
Jun 18, 2024	56.00	56.00	56.00	56.00	55.95	-
Jun 17, 2024	56.00	56.00	54.50	54.50	54.45	-
Jun 14, 2024	58.00	58.00	58.00	58.00	57.95	-
Jun 13, 2024	60.00	60.00	60.00	60.00	59.94	-
Jun 12, 2024	58.50	58.50	58.50	58.50	58.45	-
Jun 11, 2024	60.00	60.00	60.00	60.00	59.94	-
Jun 10, 2024	59.50	59.50	59.50	59.50	59.44	-
Jun 7, 2024	60.50	60.50	60.50	60.50	60.44	-
Jun 6, 2024	60.00	60.00	60.00	60.00	59.94	-
Jun 5, 2024	58.50	58.50	58.50	58.50	58.45	-
Jun 4, 2024	57.50	57.50	57.50	57.50	57.45	-
Jun 3, 2024	57.50	57.50	57.50	57.50	57.45	-
May 31, 2024	58.50	58.50	58.50	58.50	58.45	-
May 30, 2024	58.50	58.50	58.50	58.50	58.45	-
May 29, 2024	59.00	59.00	59.00	59.00	58.94	-
May 28, 2024	59.00	59.00	59.00	59.00	58.94	-
May 27, 2024	59.50	59.50	59.50	59.50	59.44	-
May 24, 2024	59.50	59.50	59.50	59.50	59.44	-
May 23, 2024	60.00	60.00	60.00	60.00	59.94	-
May 22, 2024	60.50	60.50	60.50	60.50	60.44	-
May 21, 2024	59.50	59.50	59.50	59.50	59.44	-
May 20, 2024	59.00	59.00	59.00	59.00	58.94	-
May 17, 2024	59.50	59.50	59.50	59.50	59.44	-
May 16, 2024	61.50	61.50	61.50	61.50	61.44	-
May 15, 2024	59.00	59.00	59.00	59.00	58.94	-
May 14, 2024	58.50	58.50	58.50	58.50	58.45	-
May 13, 2024	58.50	58.50	58.50	58.50	58.45	-
May 10, 2024	58.00	58.50	58.00	58.50	58.45	-
May 9, 2024	58.00	58.00	57.50	57.50	57.45	-
May 8, 2024	58.00	58.00	58.00	58.00	57.95	-
May 7, 2024	58.00	58.00	58.00	58.00	57.95	-
May 6, 2024	57.00	57.00	57.00	57.00	56.95	-
May 3, 2024	55.50	55.50	55.50	55.50	55.45	-
May 2, 2024	55.00	55.00	55.00	55.00	54.95	-
Apr 30, 2024	55.50	55.50	55.50	55.50	55.45	-
Apr 29, 2024	55.50	55.50	55.50	55.50	55.45	-
Apr 26, 2024	54.00	54.00	54.00	54.00	53.95	-
Apr 25, 2024	54.50	54.50	54.50	54.50	54.45	-
Apr 24, 2024	54.50	54.50	53.00	53.00	52.95	-
Apr 23, 2024	54.50	54.50	54.50	54.50	54.45	-
Apr 22, 2024	53.00	53.00	53.00	53.00	52.95	-
Apr 19, 2024	52.00	52.00	51.50	51.50	51.45	-
Apr 18, 2024	53.50	53.50	53.50	53.50	53.45	-
Apr 17, 2024	52.50	52.50	52.50	52.50	52.45	-
Apr 16, 2024	53.00	53.00	53.00	53.00	52.95	-
Apr 15, 2024	53.00	53.00	53.00	53.00	52.95	-
Apr 12, 2024	54.00	54.00	54.00	54.00	53.95	-
Apr 11, 2024	53.00	53.00	53.00	53.00	52.95	-
Apr 10, 2024	53.50	53.50	53.50	53.50	53.45	-
Apr 9, 2024	55.50	55.50	54.00	54.00	53.95	-
Apr 8, 2024	54.50	54.50	54.50	54.50	54.45	-
Apr 5, 2024	54.00	54.00	54.00	54.00	53.95	-
Apr 4, 2024	55.00	55.00	55.00	55.00	54.95	-
Apr 3, 2024	53.50	53.50	52.00	52.00	51.95	102
Apr 2, 2024	56.50	56.50	56.50	56.50	56.45	-
Mar 28, 2024	55.50	55.50	53.50	53.50	53.45	-
Mar 27, 2024	55.00	55.00	55.00	55.00	54.95	-
Mar 26, 2024	56.00	56.00	56.00	56.00	55.95	-
Mar 25, 2024	57.00	57.00	57.00	57.00	56.95	-
Mar 22, 2024	56.50	56.50	56.50	56.50	56.45	-
Mar 21, 2024	56.50	56.50	56.50	56.50	56.45	-
Mar 20, 2024	56.00	56.00	56.00	56.00	55.95	-
Mar 19, 2024	56.00	56.00	56.00	56.00	55.95	-
Mar 18, 2024	56.00	56.00	56.00	56.00	55.95	-
Mar 15, 2024	56.50	56.50	56.50	56.50	56.45	-
Mar 14, 2024	58.00	58.00	58.00	58.00	57.95	-
Mar 13, 2024	58.00	58.00	58.00	58.00	57.95	-
Mar 12, 2024	58.00	58.00	58.00	58.00	57.95	-
Mar 11, 2024	57.00	57.00	56.50	56.50	56.45	-
Mar 8, 2024	0.05 Dividend
Mar 8, 2024	57.50	57.50	57.50	57.50	57.45	-
Mar 7, 2024	56.50	56.50	56.50	56.50	56.40	-
Mar 6, 2024	55.50	55.50	55.50	55.50	55.40	-
Mar 5, 2024	56.50	56.50	56.00	56.00	55.90	-
Mar 4, 2024	57.00	57.00	54.00	54.00	53.90	-
Mar 1, 2024	56.00	56.00	56.00	56.00	55.90	-
Feb 29, 2024	56.00	56.00	56.00	56.00	55.90	-
Feb 28, 2024	56.00	56.00	56.00	56.00	55.90	-
Feb 27, 2024	57.00	57.00	57.00	57.00	56.90	-
Feb 26, 2024	53.00	53.00	53.00	53.00	52.90	-
Feb 23, 2024	53.00	53.00	53.00	53.00	52.90	-
Feb 22, 2024	52.00	52.00	49.80	49.80	49.71	-
Feb 21, 2024	53.00	53.00	53.00	53.00	52.90	-
Feb 20, 2024	47.20	47.20	47.20	47.20	47.11	-
Feb 19, 2024	46.60	46.60	46.60	46.60	46.51	-
Feb 16, 2024	47.60	47.60	47.60	47.60	47.51	-
Feb 15, 2024	46.60	46.60	45.40	45.40	45.32	25
Feb 14, 2024	44.20	44.40	44.20	44.40	44.32	-
Feb 13, 2024	45.20	45.20	45.20	45.20	45.12	-
Feb 12, 2024	46.00	46.00	46.00	46.00	45.92	-
Feb 9, 2024	45.60	45.60	45.60	45.60	45.52	-
Feb 8, 2024	45.20	45.20	45.20	45.20	45.12	-
Feb 7, 2024	43.80	43.80	43.80	43.80	43.72	-
Feb 6, 2024	43.40	43.40	43.40	43.40	43.32	-
Feb 5, 2024	45.00	45.00	45.00	45.00	44.92	-
Feb 2, 2024	44.20	44.20	44.20	44.20	44.12	-
Feb 1, 2024	42.80	42.80	42.80	42.80	42.72	-
Jan 31, 2024	43.40	43.40	43.40	43.40	43.32	-
Jan 30, 2024	43.40	43.40	43.40	43.40	43.32	-

0GS.F Guidewire Software, Inc.

202.00

+1.79%

0P7.F Paylocity Holding Corporation

193.00

-1.03%

OONEF 01 Communique Laboratory Inc.

0.2300

-2.13%

NVNIW Nvni Group Limited

0.2763

-0.61%

TGL Treasure Global Inc.

0.1831

+0.05%

BNZI Banzai International, Inc.

2.2400

+16.06%

MNDY monday.com Ltd.

241.86

-3.26%

SGN Signing Day Sports, Inc.

2.5600

-41.01%

NVNI Nvni Group Limited

5.63

-1.75%

CRM Salesforce, Inc.

343.57

-2.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WiseTech Global Limited (17W0.F)

Related Tickers