Frankfurt - Delayed Quote EUR

The Western Union Company (W3U.F)

Compare
10.28 +0.13 (+1.28%)
As of 8:05:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 10.28 10.28 10.28 10.28 10.28 30
Dec 30, 2024 10.15 10.15 10.15 10.15 10.15 -
Dec 27, 2024 10.32 10.32 10.25 10.25 10.25 600
Dec 23, 2024 0.24 Dividend
Dec 23, 2024 10.33 10.33 10.33 10.33 10.33 600
Dec 20, 2024 10.26 10.26 10.26 10.26 10.03 -
Dec 19, 2024 10.33 10.45 10.33 10.35 10.11 3,612
Dec 18, 2024 10.54 10.54 10.50 10.50 10.26 20
Dec 17, 2024 10.58 10.58 10.58 10.58 10.34 -
Dec 16, 2024 10.42 10.52 10.42 10.52 10.28 96
Dec 13, 2024 10.35 10.35 10.35 10.35 10.11 -
Dec 12, 2024 10.27 10.47 10.27 10.42 10.18 1,000
Dec 11, 2024 10.36 10.47 10.36 10.40 10.16 330
Dec 10, 2024 10.25 10.40 10.25 10.37 10.13 407
Dec 9, 2024 10.18 10.29 10.18 10.29 10.06 60
Dec 6, 2024 10.24 10.37 10.24 10.37 10.13 1,000
Dec 5, 2024 10.16 10.16 10.16 10.16 9.93 -
Dec 4, 2024 10.27 10.37 10.27 10.37 10.13 100
Dec 3, 2024 10.46 10.46 10.46 10.46 10.22 -
Dec 2, 2024 10.41 10.48 10.41 10.48 10.24 1,000
Nov 29, 2024 10.38 10.54 10.38 10.54 10.30 260
Nov 28, 2024 10.41 10.41 10.41 10.41 10.17 -
Nov 27, 2024 10.52 10.52 10.50 10.50 10.26 76
Nov 26, 2024 10.58 10.58 10.58 10.58 10.34 -
Nov 25, 2024 10.51 10.60 10.51 10.60 10.36 39
Nov 22, 2024 10.27 10.40 10.27 10.40 10.16 290
Nov 21, 2024 10.11 10.39 10.11 10.39 10.15 2,000
Nov 20, 2024 10.08 10.08 10.08 10.08 9.85 -
Nov 19, 2024 10.19 10.19 10.19 10.19 9.95 -
Nov 18, 2024 10.21 10.21 10.21 10.21 9.98 -
Nov 15, 2024 9.97 9.97 9.97 9.97 9.74 -
Nov 14, 2024 10.01 10.01 10.01 10.01 9.78 -
Nov 13, 2024 9.96 9.96 9.96 9.96 9.73 -
Nov 12, 2024 9.95 9.95 9.95 9.95 9.73 -
Nov 11, 2024 9.94 9.94 9.94 9.94 9.71 -
Nov 8, 2024 9.92 9.92 9.92 9.92 9.70 -
Nov 7, 2024 10.04 10.12 10.01 10.12 9.89 300
Nov 6, 2024 10.24 10.46 10.24 10.46 10.22 242
Nov 5, 2024 9.96 9.96 9.96 9.96 9.73 -
Nov 4, 2024 9.80 9.80 9.80 9.80 9.58 -
Nov 1, 2024 9.85 9.94 9.85 9.94 9.72 15
Oct 31, 2024 9.88 9.95 9.84 9.84 9.61 170
Oct 30, 2024 10.00 10.00 10.00 10.00 9.77 150
Oct 29, 2024 10.32 10.32 10.00 10.00 9.77 3,350
Oct 28, 2024 10.31 10.31 10.31 10.31 10.07 -
Oct 25, 2024 10.24 10.24 10.24 10.24 10.01 -
Oct 24, 2024 10.64 10.64 10.40 10.40 10.16 375
Oct 23, 2024 10.63 10.63 10.63 10.63 10.39 -
Oct 22, 2024 10.62 10.75 10.62 10.72 10.47 253
Oct 21, 2024 10.93 10.93 10.82 10.82 10.57 110
Oct 18, 2024 10.94 11.10 10.94 11.10 10.85 20
Oct 17, 2024 10.83 10.83 10.83 10.83 10.58 -
Oct 16, 2024 10.70 10.85 10.70 10.85 10.60 1,015
Oct 15, 2024 10.77 10.77 10.77 10.77 10.53 -
Oct 14, 2024 10.77 10.77 10.77 10.77 10.52 -
Oct 11, 2024 10.60 10.60 10.60 10.60 10.35 -
Oct 10, 2024 10.50 10.50 10.50 10.50 10.26 -
Oct 9, 2024 10.50 10.55 10.50 10.55 10.31 420
Oct 8, 2024 10.58 10.74 10.58 10.74 10.50 53
Oct 7, 2024 10.70 10.70 10.60 10.60 10.36 435
Oct 4, 2024 10.60 10.60 10.60 10.60 10.36 -
Oct 3, 2024 10.65 10.65 10.60 10.60 10.36 330
Oct 2, 2024 10.52 10.66 10.52 10.66 10.42 1,630
Oct 1, 2024 10.62 10.79 10.62 10.79 10.54 500
Sep 30, 2024 10.90 10.98 10.80 10.80 10.55 1,209
Sep 27, 2024 10.84 11.03 10.84 11.03 10.78 500
Sep 26, 2024 10.63 10.63 10.63 10.63 10.38 -
Sep 25, 2024 10.61 10.61 10.61 10.61 10.37 -
Sep 24, 2024 10.73 10.73 10.73 10.73 10.48 -
Sep 23, 2024 10.45 10.45 10.45 10.45 10.21 -
Sep 20, 2024 10.37 10.37 10.37 10.37 10.13 -
Sep 19, 2024 10.59 10.59 10.59 10.59 10.34 -
Sep 18, 2024 10.64 10.81 10.64 10.81 10.56 2,000
Sep 17, 2024 10.51 10.60 10.51 10.60 10.36 350
Sep 16, 2024 0.24 Dividend
Sep 16, 2024 10.51 10.56 10.51 10.56 10.31 600
Sep 13, 2024 10.61 10.74 10.61 10.74 10.26 100
Sep 12, 2024 10.70 10.70 10.70 10.70 10.23 -
Sep 11, 2024 10.70 10.70 10.70 10.70 10.23 -
Sep 10, 2024 10.89 11.10 10.80 10.80 10.32 30,250
Sep 9, 2024 10.92 11.12 10.92 11.12 10.63 10
Sep 6, 2024 10.84 10.96 10.84 10.96 10.48 220
Sep 5, 2024 10.96 10.96 10.90 10.90 10.42 115
Sep 4, 2024 10.90 10.94 10.90 10.94 10.45 50
Sep 3, 2024 11.09 11.09 11.09 11.09 10.60 -
Sep 2, 2024 10.94 11.15 10.94 11.02 10.53 5,205
Aug 30, 2024 10.86 10.98 10.86 10.98 10.50 365
Aug 29, 2024 10.82 10.89 10.82 10.89 10.40 100
Aug 28, 2024 10.68 10.86 10.68 10.86 10.38 700
Aug 27, 2024 10.70 10.70 10.70 10.70 10.23 470
Aug 26, 2024 10.57 10.75 10.57 10.73 10.25 569
Aug 23, 2024 10.45 10.59 10.45 10.59 10.12 50
Aug 22, 2024 10.45 10.45 10.45 10.45 9.99 -
Aug 21, 2024 10.45 10.45 10.45 10.45 9.99 -
Aug 20, 2024 10.60 10.60 10.60 10.60 10.13 -
Aug 19, 2024 10.71 10.90 10.71 10.90 10.41 208
Aug 16, 2024 10.65 10.65 10.65 10.65 10.18 -
Aug 15, 2024 10.44 10.67 10.44 10.67 10.20 500
Aug 14, 2024 10.52 10.69 10.52 10.56 10.09 5,550
Aug 13, 2024 10.44 10.67 10.44 10.67 10.20 60
Aug 12, 2024 10.61 10.68 10.54 10.54 10.08 144
Aug 9, 2024 10.56 10.56 10.56 10.56 10.10 -
Aug 8, 2024 10.37 10.37 10.37 10.37 9.91 -
Aug 7, 2024 10.54 10.54 10.54 10.54 10.07 -
Aug 6, 2024 10.14 10.76 10.14 10.76 10.28 100
Aug 5, 2024 10.65 10.65 10.65 10.65 10.18 473
Aug 2, 2024 10.69 10.80 10.69 10.80 10.32 795
Aug 1, 2024 11.00 11.00 10.83 10.83 10.35 588
Jul 31, 2024 11.60 11.60 11.60 11.60 11.09 -
Jul 30, 2024 11.81 11.82 11.81 11.82 11.29 2,000
Jul 29, 2024 11.72 11.91 11.72 11.91 11.38 50
Jul 26, 2024 11.56 11.56 11.56 11.56 11.05 -
Jul 25, 2024 11.35 11.59 11.35 11.59 11.07 60
Jul 24, 2024 11.50 11.57 11.48 11.57 11.06 350
Jul 23, 2024 11.48 11.48 11.48 11.48 10.97 -
Jul 22, 2024 11.49 11.49 11.49 11.49 10.98 50
Jul 19, 2024 11.50 11.51 11.50 11.51 11.00 100
Jul 18, 2024 11.73 11.73 11.73 11.73 11.21 -
Jul 17, 2024 11.46 11.46 11.46 11.46 10.95 -
Jul 16, 2024 11.40 11.40 11.40 11.40 10.90 -
Jul 15, 2024 11.47 11.57 11.47 11.57 11.06 100
Jul 12, 2024 11.44 11.44 11.44 11.44 10.94 -
Jul 11, 2024 11.41 11.41 11.41 11.41 10.90 -
Jul 10, 2024 11.36 11.47 11.36 11.47 10.96 487
Jul 9, 2024 11.27 11.41 11.27 11.41 10.90 20
Jul 8, 2024 11.15 11.25 11.15 11.25 10.75 270
Jul 5, 2024 11.35 11.35 11.30 11.30 10.80 750
Jul 4, 2024 11.35 11.35 11.35 11.35 10.85 200
Jul 3, 2024 11.36 11.36 11.36 11.36 10.86 -
Jul 2, 2024 11.24 11.24 11.24 11.24 10.74 -
Jul 1, 2024 11.20 11.26 11.20 11.26 10.76 106
Jun 28, 2024 11.12 11.12 11.12 11.12 10.63 -
Jun 27, 2024 11.21 11.21 11.21 11.21 10.71 -
Jun 26, 2024 11.37 11.37 11.26 11.26 10.76 250
Jun 25, 2024 11.47 11.47 11.47 11.47 10.96 -
Jun 24, 2024 11.45 11.57 11.35 11.57 11.06 470
Jun 21, 2024 11.30 11.51 11.30 11.51 11.00 300
Jun 20, 2024 11.44 11.44 11.44 11.44 10.93 -
Jun 19, 2024 11.42 11.42 11.42 11.42 10.92 -
Jun 18, 2024 11.29 11.31 11.29 11.31 10.81 25
Jun 17, 2024 11.21 11.21 11.21 11.21 10.72 -
Jun 14, 2024 0.24 Dividend
Jun 14, 2024 11.42 11.42 11.42 11.42 10.91 -
Jun 13, 2024 11.63 11.63 11.63 11.63 10.89 -
Jun 12, 2024 11.67 11.67 11.65 11.65 10.91 230
Jun 11, 2024 11.75 11.75 11.75 11.75 11.00 -
Jun 10, 2024 11.89 11.89 11.87 11.87 11.12 750
Jun 7, 2024 11.79 11.97 11.79 11.97 11.21 100
Jun 6, 2024 11.86 11.86 11.86 11.86 11.11 -
Jun 5, 2024 11.85 12.03 11.85 12.03 11.26 60
Jun 4, 2024 11.70 12.00 11.70 11.84 11.09 720
Jun 3, 2024 11.74 12.39 11.74 12.39 11.61 820
May 31, 2024 11.70 11.80 11.70 11.80 11.05 750
May 30, 2024 11.56 11.56 11.56 11.56 10.83 -
May 29, 2024 11.62 11.84 11.62 11.84 11.09 1,000
May 28, 2024 11.83 11.83 11.83 11.83 11.08 -
May 27, 2024 11.81 11.81 11.81 11.81 11.06 -
May 24, 2024 11.81 11.88 11.81 11.88 11.12 1,681
May 23, 2024 11.87 11.87 11.87 11.87 11.12 -
May 22, 2024 12.03 12.07 11.93 11.93 11.17 26
May 21, 2024 11.96 11.96 11.96 11.96 11.20 -
May 20, 2024 12.16 12.16 12.16 12.16 11.39 300
May 17, 2024 12.05 12.19 12.05 12.19 11.42 52
May 16, 2024 12.11 12.27 12.11 12.27 11.49 150
May 15, 2024 12.17 12.17 12.17 12.17 11.40 -
May 14, 2024 12.30 12.30 12.30 12.30 11.52 -
May 13, 2024 12.32 12.32 12.32 12.32 11.53 -
May 10, 2024 12.28 12.45 12.28 12.45 11.66 35
May 9, 2024 12.34 12.34 12.34 12.34 11.55 -
May 8, 2024 12.41 12.41 12.41 12.41 11.62 -
May 7, 2024 12.27 12.27 12.27 12.27 11.49 -
May 6, 2024 12.53 12.53 12.53 12.53 11.74 125
May 3, 2024 12.09 12.09 12.09 12.09 11.32 -
May 2, 2024 12.14 12.72 12.14 12.72 11.91 900
Apr 30, 2024 12.52 12.52 12.52 12.52 11.72 -
Apr 29, 2024 12.62 12.62 12.62 12.62 11.82 -
Apr 26, 2024 12.45 12.61 12.45 12.55 11.75 143
Apr 25, 2024 12.91 12.91 12.91 12.91 12.09 -
Apr 24, 2024 12.45 12.59 12.45 12.59 11.79 600
Apr 23, 2024 12.39 12.39 12.39 12.39 11.61 -
Apr 22, 2024 12.21 12.21 12.21 12.21 11.44 -
Apr 19, 2024 11.98 12.23 11.98 12.23 11.45 500
Apr 18, 2024 11.92 11.92 11.92 11.92 11.16 -
Apr 17, 2024 11.87 11.87 11.87 11.87 11.12 -
Apr 16, 2024 11.98 11.98 11.98 11.98 11.22 -
Apr 15, 2024 12.33 12.33 12.33 12.33 11.54 -
Apr 12, 2024 12.34 12.34 12.34 12.34 11.55 -
Apr 11, 2024 12.35 12.35 12.35 12.35 11.56 -
Apr 10, 2024 12.45 12.53 12.45 12.53 11.73 50
Apr 9, 2024 12.31 12.31 12.31 12.31 11.53 -
Apr 8, 2024 12.36 12.36 12.36 12.36 11.57 -
Apr 5, 2024 12.33 12.33 12.33 12.33 11.55 -
Apr 4, 2024 12.56 12.56 12.48 12.48 11.69 1,000
Apr 3, 2024 12.63 12.63 12.63 12.63 11.83 -
Apr 2, 2024 12.72 12.72 12.72 12.72 11.91 -
Mar 28, 2024 12.62 12.62 12.62 12.62 11.82 -
Mar 27, 2024 12.60 12.60 12.60 12.60 11.80 -
Mar 26, 2024 12.58 12.58 12.58 12.58 11.78 -
Mar 25, 2024 12.52 12.52 12.52 12.52 11.72 -
Mar 22, 2024 12.54 12.56 12.54 12.56 11.76 10
Mar 21, 2024 12.52 12.52 12.52 12.52 11.72 -
Mar 20, 2024 12.46 12.46 12.46 12.46 11.67 -
Mar 19, 2024 12.42 12.42 12.42 12.42 11.63 -
Mar 18, 2024 12.44 12.44 12.44 12.44 11.65 60
Mar 15, 2024 12.18 12.18 12.18 12.18 11.41 -
Mar 14, 2024 0.24 Dividend
Mar 14, 2024 12.02 12.02 12.02 12.02 11.26 -
Mar 13, 2024 12.64 12.64 12.64 12.64 11.62 -
Mar 12, 2024 13.00 13.00 12.60 12.60 11.58 90
Mar 11, 2024 12.76 12.76 12.76 12.76 11.73 -
Mar 8, 2024 12.80 12.90 12.80 12.90 11.86 250
Mar 7, 2024 12.54 12.54 12.54 12.54 11.52 -
Mar 6, 2024 12.58 12.76 12.58 12.76 11.73 1,000
Mar 5, 2024 12.72 12.72 12.68 12.70 11.67 500
Mar 4, 2024 12.48 12.52 12.48 12.52 11.51 235
Mar 1, 2024 12.36 12.36 12.36 12.36 11.36 -
Feb 29, 2024 12.08 12.12 12.08 12.12 11.14 600
Feb 28, 2024 11.88 11.88 11.88 11.88 10.92 -
Feb 27, 2024 11.74 11.74 11.70 11.70 10.75 -
Feb 26, 2024 11.92 11.96 11.92 11.92 10.95 450
Feb 23, 2024 11.90 12.12 11.90 12.12 11.14 250
Feb 22, 2024 11.90 12.02 11.90 12.02 11.05 420
Feb 21, 2024 11.88 11.90 11.88 11.90 10.94 13
Feb 20, 2024 11.80 11.80 11.78 11.78 10.83 43
Feb 19, 2024 12.06 12.06 11.82 11.82 10.86 800
Feb 16, 2024 12.10 12.10 12.10 12.10 11.12 -
Feb 15, 2024 11.90 11.90 11.90 11.90 10.94 -
Feb 14, 2024 11.72 11.72 11.72 11.72 10.77 -
Feb 13, 2024 11.64 11.64 11.64 11.64 10.70 -
Feb 12, 2024 11.60 11.70 11.60 11.70 10.75 463
Feb 9, 2024 11.16 11.28 11.16 11.28 10.37 500
Feb 8, 2024 10.94 10.94 10.94 10.94 10.05 -
Feb 7, 2024 11.58 11.58 10.94 10.94 10.05 1,000
Feb 6, 2024 11.52 11.52 11.52 11.52 10.59 -
Feb 5, 2024 11.72 11.72 11.64 11.64 10.70 156
Feb 2, 2024 11.64 11.64 11.64 11.64 10.70 -
Feb 1, 2024 11.58 11.66 11.58 11.66 10.72 200
Jan 31, 2024 11.78 11.78 11.78 11.78 10.83 -
Jan 30, 2024 11.60 11.80 11.60 11.80 10.84 100
Jan 29, 2024 11.30 11.68 11.30 11.68 10.73 417
Jan 26, 2024 11.46 11.46 11.46 11.46 10.53 -
Jan 25, 2024 11.30 11.30 11.30 11.30 10.38 -
Jan 24, 2024 11.34 11.40 11.34 11.40 10.48 500
Jan 23, 2024 11.10 11.38 11.10 11.38 10.46 400
Jan 22, 2024 11.02 11.02 11.02 11.02 10.13 -
Jan 19, 2024 10.94 11.06 10.94 11.06 10.16 195
Jan 18, 2024 11.02 11.02 11.02 11.02 10.13 -
Jan 17, 2024 11.18 11.20 11.18 11.20 10.29 100
Jan 16, 2024 11.00 11.00 11.00 11.00 10.11 -
Jan 15, 2024 10.90 10.90 10.90 10.90 10.02 -
Jan 12, 2024 10.92 10.92 10.90 10.90 10.02 100
Jan 11, 2024 10.98 10.98 10.98 10.98 10.09 -
Jan 10, 2024 11.02 11.14 11.02 11.14 10.24 100
Jan 9, 2024 11.18 11.18 11.18 11.18 10.27 -
Jan 8, 2024 10.84 10.84 10.84 10.84 9.96 -
Jan 5, 2024 10.70 10.96 10.70 10.94 10.05 400
Jan 4, 2024 10.78 10.78 10.58 10.74 9.87 600
Jan 3, 2024 11.04 11.14 11.04 11.14 10.24 50
Jan 2, 2024 10.90 11.06 10.90 11.06 10.16 199

Related Tickers

2PP0.BE PayPal Holdings Inc
3.9600
-1.98%
 
YIELD.ST SaveLend Group AB (publ)
2.0100
-4.29%
 
DC7.SG Discover Financial Services
166.42
+0.23%
 
2PP0.MU PayPal Holdings Inc
4.2600
-2.29%
 
2PP.BE PayPal Holdings Inc
84.17
+1.46%
 
CFX.SG Capital One Financial Corp
176.00
+1.73%
 
1ES.BE goeasy Ltd
111.20
+2.58%
 
6B0.F SoFi Technologies, Inc.
14.17
-5.72%
 
PYPL34.SA PayPal Holdings, Inc.
26.65
+0.68%
 
ATLCP Atlanticus Holdings Corporation
22.65
-1.11%