Wirecard historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.685	0.685	0.026	0.685	0.685	7,061
2023-09-21	0.685	0.685	0.026	0.685	0.685	1,095
2023-09-20	0.685	0.685	0.025	0.685	0.685	70,397
2023-09-19	0.685	0.685	0.026	0.685	0.685	1,540
2023-09-18	0.685	0.685	0.025	0.685	0.685	4,781
2023-09-15	0.685	0.685	0.024	0.685	0.685	9,029
2023-09-14	0.685	0.685	0.024	0.685	0.685	275
2023-09-13	0.685	0.685	0.023	0.685	0.685	1,240
2023-09-12	0.685	0.685	0.024	0.685	0.685	5,024
2023-09-11	0.685	0.685	0.025	0.685	0.685	8,806
2023-09-08	0.685	0.685	0.029	0.685	0.685	10,473
2023-09-07	0.685	0.685	0.029	0.685	0.685	793
2023-09-06	0.685	0.685	0.028	0.685	0.685	556
2023-09-05	0.685	0.685	0.028	0.685	0.685	3,392
2023-09-04	0.685	0.685	0.028	0.685	0.685	11,613
2023-09-01	0.685	0.685	0.026	0.685	0.685	453
2023-08-31	0.685	0.685	0.685	0.685	0.685	8,967
2023-08-30	0.685	0.685	0.025	0.685	0.685	1,139
2023-08-29	0.685	0.685	0.026	0.685	0.685	2,601
2023-08-25	0.685	0.685	0.026	0.685	0.685	5,029
2023-08-24	0.685	0.685	0.027	0.685	0.685	412
2023-08-23	0.685	0.685	0.027	0.685	0.685	10,588
2023-08-22	0.685	0.685	0.026	0.685	0.685	11,946
2023-08-21	0.685	0.685	0.026	0.685	0.685	13,448
2023-08-18	0.685	0.685	0.028	0.685	0.685	17,408
2023-08-17	0.685	0.685	0.026	0.685	0.685	1,734
2023-08-16	0.685	0.685	0.028	0.685	0.685	531
2023-08-15	0.685	0.685	0.027	0.685	0.685	25,989
2023-08-14	0.685	0.685	0.027	0.685	0.685	24,963
2023-08-11	0.685	0.685	0.028	0.685	0.685	24,524
2023-08-10	0.685	0.685	0.685	0.685	0.685	1,080
2023-08-09	0.685	0.685	0.027	0.685	0.685	22,824
2023-08-08	0.685	0.685	0.035	0.685	0.685	811
2023-08-07	0.685	0.685	0.035	0.685	0.685	22,895
2023-08-04	0.685	0.685	0.035	0.685	0.685	239
2023-08-03	0.685	0.685	0.033	0.685	0.685	21,829
2023-08-02	0.685	0.685	0.032	0.685	0.685	22,030
2023-08-01	0.685	0.685	0.036	0.685	0.685	26,289
2023-07-31	0.685	0.685	0.035	0.685	0.685	22,307
2023-07-28	0.685	0.685	0.038	0.685	0.685	1,407
2023-07-27	0.685	0.685	0.031	0.685	0.685	675
2023-07-26	0.685	0.685	0.024	0.685	0.685	2,178
2023-07-25	0.685	0.685	0.022	0.685	0.685	68
2023-07-24	0.685	0.685	0.020	0.685	0.685	1,660
2023-07-21	0.685	0.685	0.026	0.685	0.685	12,888
2023-07-20	0.685	0.685	0.040	0.685	0.685	23,482
2023-07-19	0.685	0.685	0.022	0.685	0.685	302,972
2023-07-18	0.685	0.685	0.017	0.685	0.685	5,852
2023-07-17	0.685	0.685	0.017	0.685	0.685	3,593
2023-07-14	0.685	0.685	0.017	0.685	0.685	5,952
2023-07-13	0.685	0.685	0.017	0.685	0.685	156,790
2023-07-12	0.685	0.685	0.017	0.685	0.685	4,086
2023-07-11	0.685	0.685	0.017	0.685	0.685	1,447
2023-07-10	0.685	0.685	0.017	0.685	0.685	3,684
2023-07-07	0.685	0.685	0.017	0.685	0.685	110
2023-07-06	0.685	0.685	0.017	0.685	0.685	5,282
2023-07-05	0.685	0.685	0.017	0.685	0.685	4,313
2023-07-04	0.685	0.685	0.017	0.685	0.685	2,190
2023-07-03	0.685	0.685	0.016	0.685	0.685	8,396
2023-06-30	0.685	0.685	0.017	0.685	0.685	582

← NewerPage 14 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-19	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.