Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hamburg - Delayed Quote EUR

Wirecard AG (WDI.HM)

Compare
0.0172
-0.0002
(-1.15%)
At close: April 4 at 9:41:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.01740.01800.01660.01720.0172295,388
Apr 3, 20250.01780.01800.01740.01740.0174143,359
Apr 2, 20250.01800.01920.01780.01780.017863,677
Apr 1, 20250.01820.01960.01740.01840.0184296,594
Mar 31, 20250.01760.01880.01720.01740.017461,735
Mar 28, 20250.01800.01960.01720.01720.017229,698
Mar 27, 20250.01780.01960.01720.01740.0174158,140
Mar 26, 20250.01740.01980.01740.01780.0178288,180
Mar 25, 20250.01740.01880.01720.01740.017490,412
Mar 24, 20250.01720.01880.01720.01720.017279,918
Mar 21, 20250.01720.01880.01700.01880.018837,811
Mar 20, 20250.01720.01720.01700.01720.017221,860
Mar 19, 20250.01720.01720.01700.01720.017222,875
Mar 18, 20250.01720.01760.01700.01720.017250,435
Mar 17, 20250.01720.01880.01700.01720.017268,909
Mar 14, 20250.01740.01760.01720.01720.0172103,560
Mar 13, 20250.01760.01800.01720.01740.017462,818
Mar 12, 20250.01760.01880.01760.01760.017622,090
Mar 11, 20250.01720.01740.01720.01740.017427,129
Mar 10, 20250.01800.01820.01740.01740.017421,321
Mar 7, 20250.01760.01760.01720.01720.017227,721
Mar 6, 20250.01820.01820.01760.01760.0176239,370
Mar 5, 20250.01820.01820.01820.01820.018214,304
Mar 4, 20250.01820.01980.01820.01820.018269,694
Mar 3, 20250.01820.01860.01760.01760.0176103,254
Feb 28, 20250.01820.01820.01820.01820.01827,120
Feb 27, 20250.01820.01880.01820.01820.018211,132
Feb 26, 20250.01760.01880.01760.01840.018458,684
Feb 25, 20250.01820.01820.01760.01760.0176144,262
Feb 24, 20250.01780.01820.01760.01820.018220,492
Feb 21, 20250.01820.01880.01760.01760.017697,905
Feb 20, 20250.01820.01940.01820.01840.018412,835
Feb 19, 20250.01840.01860.01800.01820.018282,572
Feb 18, 20250.01840.01900.01840.01840.018417,735
Feb 17, 20250.01840.01940.01820.01840.0184149,972
Feb 14, 20250.01840.01940.01820.01820.018249,597
Feb 13, 20250.01820.01900.01820.01840.018411,202
Feb 12, 20250.01880.01980.01800.01820.0182239,750
Feb 11, 20250.01880.01960.01880.01880.018817,332
Feb 10, 20250.01920.02060.01840.01880.018855,588
Feb 7, 20250.01880.01920.01860.01920.01924,171
Feb 6, 20250.01880.02040.01880.01880.018829,501
Feb 5, 20250.01880.02000.01880.01920.0192166,635
Feb 4, 20250.01940.02100.01820.01940.0194277,838
Feb 3, 20250.01780.02280.01780.01920.0192518,686
Jan 31, 20250.01780.01960.01780.01820.0182107,705
Jan 30, 20250.01840.01920.01780.01780.01789,162
Jan 29, 20250.01820.02020.01760.01840.0184161,198
Jan 28, 20250.01720.02000.01720.01820.0182303,806
Jan 27, 20250.01740.01800.01700.01720.0172124,528
Jan 24, 20250.01800.01860.01720.01740.017484,481
Jan 23, 20250.01740.01800.01700.01720.0172160,730
Jan 22, 20250.01740.01820.01740.01740.017415,610
Jan 21, 20250.01740.01740.01740.01740.017413,985
Jan 20, 20250.01740.01800.01720.01740.017483,209
Jan 17, 20250.01760.01840.01760.01800.018011,485
Jan 16, 20250.01760.01800.01760.01760.017614,343
Jan 15, 20250.01760.01800.01740.01800.0180128,988
Jan 14, 20250.01760.01760.01760.01760.017613,035
Jan 13, 20250.01760.01860.01760.01760.017613,766
Jan 10, 20250.01740.01840.01740.01820.018218,927
Jan 9, 20250.01740.01760.01740.01760.017614,565
Jan 8, 20250.01800.01800.01800.01800.018015,545
Jan 7, 20250.01780.02000.01720.01760.0176231,786
Jan 6, 20250.01860.02000.01860.01880.018877,347
Jan 3, 20250.01840.02000.01840.01860.0186292,796
Jan 2, 20250.01820.01980.01820.01840.018417,081
Dec 30, 20240.01760.01900.01760.01820.018231,816
Dec 27, 20240.01920.01980.01640.01800.0180520,515
Dec 23, 20240.01900.01940.01900.01920.0192196,837
Dec 20, 20240.01840.01920.01640.01920.0192222,762
Dec 19, 20240.01820.01980.01820.01840.0184126,476
Dec 18, 20240.01840.01980.01820.01820.0182135,919
Dec 17, 20240.01880.01980.01740.01840.0184176,569
Dec 16, 20240.01900.02060.01900.01900.0190185,760
Dec 13, 20240.01920.02000.01880.01900.019018,920
Dec 12, 20240.01900.02060.01900.01920.0192203,540
Dec 11, 20240.01960.02100.01860.01880.0188577,061
Dec 10, 20240.01880.02040.01880.01960.0196120,738
Dec 9, 20240.01940.02200.01720.01820.0182687,413
Dec 6, 20240.01920.02060.01920.01920.019289,781
Dec 5, 20240.02080.02100.01880.01920.0192153,466
Dec 4, 20240.02080.02260.02080.02080.020845,995
Dec 3, 20240.02100.02200.02080.02080.020871,221
Dec 2, 20240.02060.02300.02020.02120.021275,455
Nov 29, 20240.02080.02280.02080.02080.020887,643
Nov 28, 20240.02080.02280.02080.02080.020866,457
Nov 27, 20240.02080.02260.02040.02080.0208153,762
Nov 26, 20240.02080.02100.02060.02080.020821,654
Nov 25, 20240.02080.02300.02060.02080.0208140,673
Nov 22, 20240.02300.02400.02040.02060.0206577,833
Nov 21, 20240.02020.02160.01960.01960.0196121,164
Nov 20, 20240.01940.02160.01860.02020.0202270,793
Nov 19, 20240.02020.02020.01920.01940.019477,214
Nov 18, 20240.02020.02180.02020.02020.0202118,302
Nov 15, 20240.02000.02100.01840.02020.02021,058,363
Nov 14, 20240.02020.02280.02020.02020.0202120,196
Nov 13, 20240.01940.02300.01940.02020.0202353,006
Nov 12, 20240.02240.02580.01940.02000.0200846,962
Nov 11, 20240.02240.02500.02240.02240.022425,861
Nov 8, 20240.02240.02600.02240.02240.022417,199
Nov 7, 20240.02340.02600.02220.02240.0224353,017
Nov 6, 20240.02320.02540.02320.02340.023447,701
Nov 5, 20240.02360.02580.02320.02400.024090,562
Nov 4, 20240.02360.02500.02360.02360.023619,263
Nov 1, 20240.02300.02600.02240.02340.023452,984
Oct 31, 20240.02220.02600.02220.02500.0250124,245
Oct 30, 20240.02240.02580.02240.02240.022448,528
Oct 29, 20240.02220.02300.02220.02240.0224106,097
Oct 28, 20240.02240.02500.02240.02300.023081,684
Oct 25, 20240.02320.02380.02220.02220.022250,916
Oct 24, 20240.02320.02500.02320.02320.023265,628
Oct 23, 20240.02340.02340.02320.02320.023212,722
Oct 22, 20240.02340.02580.02340.02340.023416,431
Oct 21, 20240.02320.02500.02320.02320.023265,269
Oct 18, 20240.02600.02600.02240.02320.0232112,501
Oct 17, 20240.02220.02660.02220.02240.022450,524
Oct 16, 20240.02420.02660.02220.02220.022273,661
Oct 15, 20240.02420.02500.02400.02420.024297,142
Oct 14, 20240.02240.02760.02240.02420.0242103,907
Oct 11, 20240.02220.02400.02220.02220.02223,432
Oct 10, 20240.02420.02500.02220.02500.025037,497
Oct 9, 20240.02420.02860.02420.02420.02428,421
Oct 8, 20240.02440.02760.02420.02420.024241,601
Oct 7, 20240.02440.02800.02440.02440.024477,799
Oct 4, 20240.02420.02700.02420.02420.024221,218
Oct 3, 20240.02540.02880.02420.02420.024220,890
Oct 2, 20240.02420.03000.02420.02540.0254195,901
Oct 1, 20240.02400.02600.02400.02420.024223,347
Sep 30, 20240.02320.02780.02220.02420.024257,941
Sep 27, 20240.02300.02740.02300.02340.023452,956
Sep 26, 20240.02520.02900.02220.02220.0222106,338
Sep 25, 20240.02120.03500.02120.02520.02521,471,970
Sep 24, 20240.02320.02340.02100.02120.0212102,968
Sep 23, 20240.02100.02300.02100.02100.021057,106
Sep 20, 20240.02100.02200.02100.02100.021024,128
Sep 19, 20240.02100.02300.02100.02100.021048,743
Sep 18, 20240.02100.02100.02100.02100.021028,526
Sep 17, 20240.02020.02300.02020.02100.021018,719
Sep 16, 20240.02220.02400.01940.02020.0202525,441
Sep 13, 20240.02240.02380.02200.02200.0220156,952
Sep 12, 20240.02200.02420.02200.02240.0224181,589
Sep 11, 20240.02180.02200.02180.02200.022014,011
Sep 10, 20240.02220.02500.02200.02200.0220195,043
Sep 9, 20240.02500.02500.02220.02220.0222165,001
Sep 6, 20240.02600.02600.02240.02240.0224509,020
Sep 5, 20240.02440.02880.02420.02540.0254102,689
Sep 4, 20240.02340.02780.02340.02440.024435,225
Sep 3, 20240.02700.02700.02240.02320.023257,063
Sep 2, 20240.02240.02420.02240.02420.024211,431
Aug 30, 20240.02220.02780.02220.02240.022437,399
Aug 29, 20240.02200.02800.02200.02240.022436,187
Aug 28, 20240.02220.02600.02220.02300.02309,937
Aug 27, 20240.02240.02400.02240.02240.022418,413
Aug 26, 20240.02240.02940.02240.02420.024240,023
Aug 23, 20240.02220.02800.02220.02240.022426,553
Aug 22, 20240.02220.03000.02220.02240.0224167,073
Aug 21, 20240.02220.02900.02220.02220.022215,907
Aug 20, 20240.02300.02400.02220.02220.022275,450
Aug 19, 20240.02300.02900.02220.02420.024265,543
Aug 16, 20240.02520.02900.02300.02320.0232244,000
Aug 15, 20240.02800.03000.02520.02520.0252316,580
Aug 14, 20240.02540.03100.02520.02800.0280533,394
Aug 13, 20240.02700.02940.02540.02540.0254106,190
Aug 12, 20240.02220.02780.02200.02600.0260219,112
Aug 9, 20240.02240.02680.02240.02260.022631,204
Aug 8, 20240.02300.02760.02220.02240.0224296,631
Aug 7, 20240.02200.02300.02180.02200.0220167,871
Aug 6, 20240.02000.02200.02000.02200.0220127,144
Aug 5, 20240.02020.02020.01980.01980.0198412,628
Aug 2, 20240.02020.02020.02020.02020.020211,746
Aug 1, 20240.02020.02020.02020.02020.020212,454
Jul 31, 20240.01980.02100.01960.01960.019616,849
Jul 30, 20240.01980.02160.01980.01980.0198225,042
Jul 29, 20240.02000.02080.01980.01980.019814,111
Jul 26, 20240.01960.02080.01960.02000.0200259,814
Jul 25, 20240.01940.02000.01940.01960.019639,867
Jul 24, 20240.01920.02000.01920.01940.019456,283
Jul 23, 20240.01940.01940.01900.01920.0192195,358
Jul 22, 20240.01940.02000.01940.01940.019421,095
Jul 19, 20240.01940.02000.01940.01940.019431,921
Jul 18, 20240.01920.02060.01920.01940.019485,198
Jul 17, 20240.01920.02060.01920.01920.01929,322
Jul 16, 20240.01920.02000.01920.01920.019223,360
Jul 15, 20240.01920.01920.01920.01920.01927,145
Jul 12, 20240.01920.01920.01920.01920.01921,722
Jul 11, 20240.01920.01920.01920.01920.019217,630
Jul 10, 20240.01920.02080.01900.01920.019266,316
Jul 9, 20240.01920.02000.01920.01920.01926,434
Jul 8, 20240.01920.02000.01920.01920.01927,269
Jul 5, 20240.01920.02080.01920.01920.019272,037
Jul 4, 20240.02060.02080.01920.01920.019268,066
Jul 3, 20240.01920.02020.01900.02020.0202125,493
Jul 2, 20240.02060.02060.01920.02000.020014,522
Jul 1, 20240.01920.02080.01920.01920.019282,531
Jun 28, 20240.01920.02060.01920.01920.019268,871
Jun 27, 20240.01940.01980.01920.01920.019261,580
Jun 26, 20240.01900.02000.01900.01920.01924,125
Jun 25, 20240.01920.02000.01920.01920.0192162,538
Jun 24, 20240.01900.01980.01900.01920.019256,403
Jun 21, 20240.01840.01980.01840.01900.0190287,730
Jun 20, 20240.01900.01940.01840.01840.018460,072
Jun 19, 20240.01840.01900.01840.01840.01844,950
Jun 18, 20240.01840.01880.01840.01880.01886,954
Jun 17, 20240.01840.02000.01840.01840.018453,788
Jun 14, 20240.01840.01900.01840.01840.018448,394
Jun 13, 20240.01860.01940.01840.01840.018446,142
Jun 12, 20240.01980.01980.01840.01860.0186219,311
Jun 11, 20240.01920.01920.01920.01920.019227,319
Jun 10, 20240.01940.01940.01920.01920.0192154,884
Jun 7, 20240.01940.02020.01940.01940.019483,083
Jun 6, 20240.01920.02040.01920.01940.0194278,573
Jun 5, 20240.01920.02000.01920.01920.019285,580
Jun 4, 20240.01920.02060.01900.01920.0192172,249
Jun 3, 20240.02000.02000.01840.01920.019226,811
May 31, 20240.01920.02040.01920.01920.019253,713
May 30, 20240.01940.02060.01900.01920.0192227,657
May 29, 20240.01940.01940.01940.01940.019418,898
May 28, 20240.01920.02000.01920.02000.020028,272
May 27, 20240.01940.02040.01940.01940.019437,482
May 24, 20240.01940.02000.01940.01940.019484,303
May 23, 20240.01980.02080.01920.01940.0194170,170
May 22, 20240.01920.01920.01920.01920.019244,844
May 21, 20240.01920.02000.01920.02000.020024,047
May 20, 20240.01920.01980.01920.01920.01929,367
May 17, 20240.01940.01940.01920.01920.019299,124
May 16, 20240.01940.01980.01940.01940.019424,866
May 15, 20240.02000.02000.01940.01940.019460,134
May 14, 20240.01960.02060.01960.02000.0200112,039
May 13, 20240.01920.01960.01920.01960.019658,379
May 10, 20240.01940.02000.01940.01940.019456,294
May 9, 20240.01920.02000.01920.01940.01946,538
May 8, 20240.01940.02080.01940.01940.019437,746
May 7, 20240.01940.02080.01940.02020.020287,359
May 6, 20240.02080.02100.01920.01940.019464,203
May 3, 20240.02000.02100.01920.01940.0194137,921
May 2, 20240.01920.02020.01920.02020.020247,904
Apr 30, 20240.01820.02080.01820.01920.019266,746
Apr 29, 20240.01820.02080.01820.01820.018295,056
Apr 26, 20240.01700.01880.01640.01800.0180165,729
Apr 25, 20240.01880.01980.01620.01800.0180357,668
Apr 24, 20240.01840.02000.01620.01880.0188490,158
Apr 23, 20240.02080.02080.01840.01840.018422,807
Apr 22, 20240.01860.02000.01840.01840.018498,596
Apr 19, 20240.02000.02000.01840.01860.018688,872
Apr 18, 20240.02020.02080.02000.02020.0202113,941
Apr 17, 20240.02000.02080.02000.02020.020213,054
Apr 16, 20240.02080.02080.02000.02020.0202118,800
Apr 15, 20240.02020.02080.02020.02020.020237,857
Apr 12, 20240.02020.02060.02020.02020.02028,297
Apr 11, 20240.01920.02080.01920.02020.020269,397
Apr 10, 20240.02000.02020.01920.01920.0192257,299
Apr 9, 20240.02020.02100.01960.02020.0202140,648
Apr 8, 20240.01960.02120.01960.02020.0202116,925
Apr 5, 20240.02100.02100.01920.01960.0196148,152
Apr 4, 20240.02140.02360.01940.02200.0220406,363

Related Tickers

HPTO hopTo Inc.
0.0200
0.00%
 
SANT Santeon Group, Inc.
0.0500
0.00%
 
0536.HK TRADELINK
0.980
-1.01%
 
AKR.V Ackroo Inc.
0.1450
0.00%
 
CAVR ParagonX Holdings, Inc.
0.0006
-8.33%
 
NCI.V NTG Clarity Networks Inc.
1.5500
-9.36%
 
IMMR Immersion Corporation
6.80
-4.49%
 
ANSS ANSYS, Inc.
286.85
-7.60%
 
XELA Exela Technologies, Inc.
0.5700
-2.70%
 
PHUN Phunware, Inc.
2.5500
-8.27%