Frankfurt - Delayed Quote EUR

Worldline SA (WO6.F)

Compare
8.06
+0.29
+(3.76%)
At close: January 17 at 9:25:32 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.928.067.928.068.06-
Jan 16, 20257.657.777.657.777.77-
Jan 15, 20257.197.607.197.587.58174
Jan 14, 20257.437.547.397.397.391,500
Jan 13, 20257.757.807.757.807.80-
Jan 10, 20257.997.997.997.997.99-
Jan 9, 20257.867.997.867.997.99-
Jan 8, 20258.138.137.787.937.93100
Jan 7, 20258.198.538.198.248.241,240
Jan 6, 20258.158.248.158.248.24-
Jan 3, 20258.218.218.218.218.21-
Jan 2, 20258.488.488.388.388.38550
Dec 30, 20248.288.358.288.358.35-
Dec 27, 20247.988.357.988.358.35625
Dec 23, 20247.887.887.887.887.88-
Dec 20, 20248.038.038.038.038.03-
Dec 19, 20248.248.378.198.378.37600
Dec 18, 20248.788.788.788.788.78-
Dec 17, 20248.729.008.728.868.86616
Dec 16, 20248.088.848.088.778.77590
Dec 13, 20248.208.348.148.148.14-
Dec 12, 20248.088.228.088.218.2173
Dec 11, 20248.028.208.028.088.08-
Dec 10, 20247.657.967.657.907.90430
Dec 9, 20247.437.697.437.697.69-
Dec 6, 20247.317.617.317.547.54-
Dec 5, 20246.967.456.967.337.334,905
Dec 4, 20246.847.016.846.966.96-
Dec 3, 20247.527.806.767.047.047,115
Dec 2, 20246.417.676.417.577.57500
Nov 29, 20246.446.706.126.126.12-
Nov 28, 20246.676.676.066.066.0635
Nov 27, 20246.346.586.346.436.43-
Nov 26, 20246.206.686.006.006.00-
Nov 25, 20246.066.416.066.416.412,000
Nov 22, 20246.276.496.096.096.091,500
Nov 21, 20246.726.725.905.905.90-
Nov 20, 20246.597.136.366.366.36-
Nov 19, 20246.476.586.216.216.21-
Nov 18, 20246.446.666.096.096.09-
Nov 15, 20246.106.526.006.006.00-
Nov 14, 20246.076.366.076.326.32600
Nov 13, 20246.016.376.016.176.1730
Nov 12, 20246.206.336.136.136.13-
Nov 11, 20246.326.436.316.426.421,500
Nov 8, 20246.316.495.915.915.9110
Nov 7, 20246.066.525.975.975.97-
Nov 6, 20246.306.516.186.186.18-
Nov 5, 20246.236.475.935.935.93-
Nov 4, 20246.196.466.196.356.35-
Nov 1, 20246.456.456.336.346.34-
Oct 31, 20245.906.705.906.396.3995
Oct 30, 20246.086.206.086.096.09-
Oct 29, 20246.176.476.176.206.20-
Oct 28, 20245.906.325.906.296.29-
Oct 25, 20245.906.285.906.246.2441
Oct 24, 20246.416.416.236.236.23-
Oct 23, 20245.926.495.926.476.47-
Oct 22, 20245.906.475.906.476.47-
Oct 21, 20245.906.285.906.066.06-
Oct 18, 20245.906.355.906.146.14-
Oct 17, 20245.906.445.906.256.25-
Oct 16, 20246.316.476.316.336.331
Oct 15, 20246.046.656.046.066.06-
Oct 14, 20246.066.556.036.036.031,000
Oct 11, 20246.016.556.016.096.09-
Oct 10, 20245.906.495.906.026.02-
Oct 9, 20245.906.295.906.296.29-
Oct 8, 20245.906.155.906.106.10-
Oct 7, 20245.906.215.906.216.21-
Oct 4, 20245.906.235.906.206.20-
Oct 3, 20245.906.245.906.106.10-
Oct 2, 20245.986.475.986.396.39-
Oct 1, 20246.106.695.995.995.99-
Sep 30, 20246.216.766.026.026.02-
Sep 27, 20245.906.815.906.206.20-
Sep 26, 20245.906.325.906.326.32-
Sep 25, 20246.006.135.976.016.011,000
Sep 24, 20245.906.355.906.216.2170
Sep 23, 20245.615.985.615.935.933,980
Sep 20, 20246.106.165.605.605.60777
Sep 19, 20246.006.486.006.346.34500
Sep 18, 20245.766.185.766.086.082,400
Sep 17, 20245.746.385.745.745.74200
Sep 16, 20246.726.916.176.176.171,560
Sep 13, 20247.207.436.797.167.165,040
Sep 12, 20247.798.547.797.937.93-
Sep 11, 20247.998.537.737.737.734,000
Sep 10, 20247.988.587.987.987.98-
Sep 9, 20248.008.578.008.008.00-
Sep 6, 20248.028.497.977.977.97-
Sep 5, 20247.798.607.798.048.04-
Sep 4, 20247.808.307.807.807.80-
Sep 3, 20247.988.237.727.727.724,024
Sep 2, 20248.148.148.048.098.0920
Aug 30, 20247.698.277.698.278.27-
Aug 29, 20247.458.137.457.717.714,000
Aug 28, 20247.808.227.497.497.49-
Aug 27, 20247.728.307.727.777.77100
Aug 26, 20247.688.247.688.248.24-
Aug 23, 20248.158.268.058.268.26330
Aug 22, 20247.608.217.608.158.15-
Aug 21, 20247.628.357.628.218.21-
Aug 20, 20247.928.347.928.158.15-
Aug 19, 20247.838.427.838.428.42-
Aug 16, 20247.898.467.898.358.35-
Aug 15, 20247.668.397.668.398.39-
Aug 14, 20247.598.277.598.108.104,000
Aug 13, 20247.338.067.338.068.06-
Aug 12, 20247.377.967.377.877.87-
Aug 9, 20247.438.127.437.867.86100
Aug 8, 20247.638.197.637.957.95-
Aug 7, 20247.348.197.348.198.19-
Aug 6, 20248.498.497.447.817.814,125
Aug 5, 20248.108.107.427.897.89728
Aug 2, 20248.228.878.228.508.504,500
Aug 1, 20249.389.488.528.918.91660
Jul 31, 20249.9310.729.9310.3910.39-
Jul 30, 20249.7110.319.7010.3110.31-
Jul 29, 20249.5810.359.5810.1510.15-
Jul 26, 20249.2910.089.2910.0610.064,510
Jul 25, 20249.389.909.389.909.90-
Jul 24, 20249.5210.069.5210.0210.02-
Jul 23, 20249.6510.169.6510.0810.08-
Jul 22, 20249.5510.279.5510.2310.23-
Jul 19, 202410.5510.5510.0110.0210.02-
Jul 18, 202410.3110.5610.3110.5310.53-
Jul 17, 202410.0910.4510.0810.3410.344,030
Jul 16, 202410.1910.2710.1310.1910.194,200
Jul 15, 202410.4310.4310.2410.3410.34-
Jul 12, 202410.7610.8110.4710.6110.61-
Jul 11, 202410.6010.8110.6010.8110.81-
Jul 10, 202410.1610.7010.1610.5810.58-
Jul 9, 202410.5510.6010.0910.2010.20-
Jul 8, 202410.6911.0010.4910.6010.60-
Jul 5, 202410.5710.6610.4710.5310.53-
Jul 4, 202410.5610.6510.5610.6510.65-
Jul 3, 202410.3010.6610.2910.6610.66-
Jul 2, 202410.3210.4010.2610.2610.26-
Jul 1, 202410.1610.8110.1610.3710.37-
Jun 28, 202410.1810.2610.1410.1910.19-
Jun 27, 20249.9810.419.9710.2210.22-
Jun 26, 202410.2310.239.819.999.99-
Jun 25, 202410.1010.2610.0010.2310.23-
Jun 24, 20249.6910.239.6710.2210.22-
Jun 21, 202410.0210.089.709.719.71-
Jun 20, 202410.1610.2810.0710.1410.14-
Jun 19, 202410.5210.5310.3010.3010.30-
Jun 18, 202410.2710.5710.2610.5210.52-
Jun 17, 202410.2310.3310.0810.2710.27-
Jun 14, 202410.7410.7410.1910.2510.25187
Jun 13, 202411.3811.3810.5510.5510.55500
Jun 12, 202411.4211.6411.2811.5411.5433
Jun 11, 202411.6811.6911.4011.4311.435,000
Jun 10, 202411.9311.9411.6311.7711.77-
Jun 7, 202412.2812.4012.1012.1912.1910
Jun 6, 202412.6012.6112.2712.3012.30-
Jun 5, 202412.2512.7212.2512.6912.69-
Jun 4, 202412.4912.4911.8112.3212.321,480
Jun 3, 202412.2012.4712.1912.3912.39-
May 31, 202412.3012.3011.9412.1212.12-
May 30, 202411.6012.3211.5212.3212.32300
May 29, 202411.9911.9911.6311.7611.76-
May 28, 202411.9512.5111.9412.1212.121,050
May 27, 202411.2312.0611.2312.0612.06-
May 24, 202411.0511.3011.0011.3011.30-
May 23, 202411.0911.1511.0611.1211.12-
May 22, 202411.3811.3811.1811.2611.26-
May 21, 202411.6411.6411.4211.4211.42-
May 20, 202411.5511.7411.5311.7411.74-
May 17, 202411.5511.6411.4711.6011.60-
May 16, 202411.6111.7411.6011.6911.691,500
May 15, 202411.9111.9111.6011.6611.66-
May 14, 202411.6512.1011.6511.9511.95500
May 13, 202411.5311.9411.5211.7611.762,000
May 10, 202411.0311.5511.0311.5511.55-
May 9, 202410.7611.2310.7511.1011.10-
May 8, 202410.7810.8510.6810.8110.81-
May 7, 202411.1711.1710.6911.0011.00625
May 6, 202410.8711.2410.8111.1711.17-
May 3, 202410.7711.0310.7710.8810.88-
May 2, 202410.1610.9310.1510.8010.80100
Apr 30, 202410.0310.239.809.809.80-
Apr 29, 20249.8910.199.8810.1810.1836
Apr 26, 20249.9410.039.939.969.96500
Apr 25, 202410.1610.179.749.749.743,500
Apr 24, 202410.3110.4110.3010.3510.35-
Apr 23, 202410.1810.5110.1810.2910.29-
Apr 22, 20249.5210.279.5210.2710.27220
Apr 19, 20249.949.969.439.479.471,050
Apr 18, 202410.6810.6810.2310.2310.2340
Apr 17, 202410.7010.7810.6910.7410.74-
Apr 16, 202410.7610.9810.7310.8010.807
Apr 15, 202410.7311.1010.7310.9810.98-
Apr 12, 202410.9811.1110.8010.8010.80275
Apr 11, 202411.0511.0810.8810.9910.99600
Apr 10, 202411.4411.4611.2211.2211.22-
Apr 9, 202411.3111.6611.3111.4811.48-
Apr 8, 202411.2611.6011.2411.4011.4010,500
Apr 5, 202411.4011.4011.1011.2911.2915
Apr 4, 202411.3311.6711.3311.6511.65-
Apr 3, 202411.4411.5011.2911.4311.43-
Apr 2, 202411.5411.6411.3111.5111.5113
Mar 28, 202410.9011.4210.8911.4111.41-
Mar 27, 202411.1811.1810.8210.9410.94-
Mar 26, 202411.2311.3211.1811.3111.31-
Mar 25, 202410.6411.1610.6411.1511.15-
Mar 22, 202410.3110.7410.3110.7410.74-
Mar 21, 202410.0810.4010.0710.3910.39-
Mar 20, 20249.8210.009.809.999.99-
Mar 19, 202410.1310.139.879.919.91-
Mar 18, 202410.3010.3510.0310.1710.171,000
Mar 15, 202410.0610.499.9610.4910.49500
Mar 14, 202410.1810.2710.1310.1510.15-
Mar 13, 202410.4710.7810.2810.2810.28-
Mar 12, 202410.1910.4810.1810.4810.48401
Mar 11, 202410.5510.5510.1910.2010.20100
Mar 8, 202410.3610.6510.3510.6310.6325
Mar 7, 202410.0310.4010.0210.4010.4010
Mar 6, 202410.9010.9110.1410.1810.18515
Mar 5, 202410.5510.8110.5510.8110.8115
Mar 4, 202410.8310.9410.7410.7810.78-
Mar 1, 202410.7411.0110.7410.8510.851,100
Feb 29, 202410.9511.2610.5710.6910.691,037
Feb 28, 202411.7811.9610.4710.9710.971,025
Feb 27, 202411.7012.4011.6812.1812.181
Feb 26, 202411.4711.8011.4011.7711.77470
Feb 23, 202411.3511.5711.3511.5711.57135
Feb 22, 202411.5111.7711.4911.5411.54250
Feb 21, 202411.4011.5511.4011.4711.4710
Feb 20, 202411.6811.7211.4711.5211.52-
Feb 19, 202411.8911.9811.7711.8111.811,000
Feb 16, 202411.9712.3011.9712.0112.0150
Feb 15, 202411.9412.1811.9412.0112.01150
Feb 14, 202411.7012.0311.7012.0312.03-
Feb 13, 202411.9412.2111.8211.8411.84-
Feb 12, 202411.9012.2411.8912.0612.06-
Feb 9, 202411.9712.0411.7311.9511.95365
Feb 8, 202411.6912.1311.6911.7011.70100
Feb 7, 202411.9011.9711.7211.7811.78-
Feb 6, 202412.1112.2711.9011.9611.96-
Feb 5, 202412.2512.3412.1412.2012.20-
Feb 2, 202412.0312.4812.0212.3612.36-
Feb 1, 202412.4212.5612.2212.2312.2313
Jan 31, 202412.6012.8012.6012.6512.65500
Jan 30, 202412.8712.8712.5912.6912.69-
Jan 29, 202413.0613.0612.5812.9512.95-
Jan 26, 202413.6513.6613.1013.1013.102,000
Jan 25, 202414.0114.0213.7913.7913.79150
Jan 24, 202413.8314.1013.6914.1014.101,270
Jan 23, 202413.1013.5413.1013.4913.49-
Jan 22, 202413.6213.8313.2013.2313.231,550
Jan 19, 202413.2213.2312.9813.2313.23-
Jan 18, 202412.9813.2912.9713.2913.29-
Jan 17, 202413.5313.6112.9413.0413.04-

Related Tickers

2EV.F EVERTEC, Inc.
31.80
0.00%
 
B1O.F Bango PLC
1.2300
+3.36%
 
N0XA.SG Nexi S.p.A.
4.8160
+2.12%
 
0Q0.F StoneCo Ltd.
8.11
-3.64%
 
ODD Oddity Tech Ltd.
44.87
+2.35%
 
NEXI.MI Nexi S.p.A.
4.8320
+1.96%
 
ADYEN.AS Adyen N.V.
1,494.60
+0.44%
 
DLO DLocal Limited
11.81
+1.90%
 
PDYN Palladyne AI Corp.
7.69
-15.96%
 
MDB MongoDB, Inc.
253.11
+2.08%