Wirecard AG (0O8X.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 04:32PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0190	0.0192	0.0190	0.0190	0.0190	25,902
May 02, 2024	0.0190	0.0202	0.0190	0.0202	0.0202	2,732
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	0.0182	0.0190	0.0182	0.0190	0.0190	1,380
Apr 29, 2024	0.0180	0.0182	0.0180	0.0180	0.0180	2,399
Apr 26, 2024	0.0164	0.0182	0.0164	0.0182	0.0182	1,566
Apr 25, 2024	0.0188	0.0188	0.0162	0.0172	0.0172	652
Apr 24, 2024	0.0184	0.0192	0.0170	0.0188	0.0188	302,952
Apr 23, 2024	0.0182	0.0184	0.0182	0.0184	0.0184	2,204
Apr 22, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	2,087
Apr 19, 2024	0.0190	0.0190	0.0182	0.0184	0.0184	816
Apr 18, 2024	0.0200	0.0202	0.0200	0.0200	0.0200	194
Apr 17, 2024	0.0200	0.0202	0.0200	0.0202	0.0202	148
Apr 16, 2024	0.0200	0.0202	0.0200	0.0202	0.0202	1,668
Apr 15, 2024	0.0200	0.0202	0.0200	0.0202	0.0202	1,952
Apr 12, 2024	0.0200	0.0202	0.0200	0.0200	0.0200	2,248
Apr 11, 2024	0.0190	0.0192	0.0190	0.0192	0.0192	322
Apr 10, 2024	0.0200	0.0200	0.0190	0.0192	0.0192	8,133
Apr 09, 2024	0.0200	0.0200	0.0194	0.0200	0.0200	28,203
Apr 08, 2024	0.0196	0.0210	0.0196	0.0202	0.0202	5,923
Apr 05, 2024	0.0206	0.0206	0.0190	0.0196	0.0196	1,092
Apr 04, 2024	0.0214	0.0216	0.0194	0.0196	0.0196	2,296
Apr 03, 2024	0.0222	0.0232	0.0210	0.0212	0.0212	8,725
Apr 02, 2024	0.0212	0.0222	0.0212	0.0222	0.0222	2,975
Mar 28, 2024	0.0220	0.0222	0.0220	0.0222	0.0222	4,455
Mar 27, 2024	0.0224	0.0224	0.0220	0.0220	0.0220	1,246
Mar 26, 2024	0.0224	0.0240	0.0224	0.0226	0.0226	2,832
Mar 25, 2024	0.0224	0.0226	0.0224	0.0226	0.0226	3,969
Mar 22, 2024	0.0226	0.0226	0.0224	0.0224	0.0224	7,752
Mar 21, 2024	0.0226	0.0226	0.0224	0.0224	0.0224	10,725
Mar 20, 2024	0.0220	0.0226	0.0220	0.0226	0.0226	8,764
Mar 19, 2024	0.0220	0.0250	0.0220	0.0222	0.0222	8,118
Mar 18, 2024	0.0224	0.0224	0.0222	0.0224	0.0224	15,149
Mar 15, 2024	0.0222	0.0222	0.0220	0.0220	0.0220	9,879
Mar 14, 2024	0.0222	0.0226	0.0222	0.0222	0.0222	8,471
Mar 13, 2024	0.0224	0.0224	0.0222	0.0222	0.0222	10,079
Mar 12, 2024	0.0214	0.0240	0.0214	0.0222	0.0222	8,454
Mar 11, 2024	0.0214	0.0234	0.0214	0.0234	0.0234	12,481
Mar 08, 2024	0.0212	0.0212	0.0210	0.0212	0.0212	1,252
Mar 07, 2024	0.0220	0.0222	0.0210	0.0210	0.0210	11,354
Mar 06, 2024	0.0220	0.0222	0.0220	0.0220	0.0220	9,507
Mar 05, 2024	0.0210	0.0222	0.0210	0.0220	0.0220	7,271
Mar 04, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	26,591
Mar 01, 2024	0.0192	0.0252	0.0192	0.0252	0.0252	12,056
Feb 29, 2024	0.0200	0.0200	0.0194	0.0194	0.0194	9,326
Feb 28, 2024	0.0204	0.0204	0.0202	0.0204	0.0204	8,519
Feb 27, 2024	0.0220	0.0230	0.0182	0.0200	0.0200	5,572
Feb 26, 2024	0.0220	0.0222	0.0218	0.0222	0.0222	109,285
Feb 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	797
Feb 22, 2024	0.0220	0.0240	0.0218	0.0222	0.0222	3,749
Feb 21, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	2,073
Feb 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,539
Feb 19, 2024	0.0220	0.0220	0.0218	0.0218	0.0218	7,830
Feb 16, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	4,165
Feb 15, 2024	0.0220	0.0250	0.0220	0.0230	0.0230	1,082
Feb 14, 2024	0.0216	0.0220	0.0216	0.0220	0.0220	4,320
Feb 13, 2024	0.0218	0.0230	0.0218	0.0218	0.0218	2,086
Feb 12, 2024	0.0220	0.0222	0.0220	0.0222	0.0222	12,089
Feb 09, 2024	0.0214	0.0220	0.0214	0.0220	0.0220	527
Feb 08, 2024	0.0250	0.0250	0.0214	0.0240	0.0240	777
Feb 07, 2024	0.0250	0.0252	0.0250	0.0250	0.0250	580
Feb 06, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	1,440
Feb 05, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,914
Feb 02, 2024	0.0224	0.0230	0.0222	0.0230	0.0230	1,041
Feb 01, 2024	0.0216	0.0220	0.0214	0.0220	0.0220	2,227
Jan 31, 2024	0.0214	0.0252	0.0214	0.0252	0.0252	8,954
Jan 30, 2024	0.0210	0.0230	0.0200	0.0212	0.0212	1,531
Jan 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,787
Jan 26, 2024	0.0208	0.0220	0.0208	0.0208	0.0208	1,119
Jan 25, 2024	0.0208	0.0210	0.0208	0.0210	0.0210	159
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	-	-	-	-	-	-
Jan 22, 2024	0.0200	0.0202	0.0200	0.0200	0.0200	517
Jan 19, 2024	0.0200	0.0202	0.0198	0.0202	0.0202	61,898
Jan 18, 2024	0.0200	0.0200	0.0194	0.0200	0.0200	4,865
Jan 17, 2024	0.0200	0.0204	0.0190	0.0200	0.0200	8,144
Jan 16, 2024	0.0204	0.0210	0.0200	0.0202	0.0202	497
Jan 15, 2024	0.0204	0.0204	0.0202	0.0202	0.0202	456
Jan 12, 2024	0.0202	0.0214	0.0202	0.0202	0.0202	426
Jan 11, 2024	0.0210	0.0212	0.0204	0.0212	0.0212	2,502
Jan 10, 2024	0.0206	0.0206	0.0202	0.0206	0.0206	2,590
Jan 09, 2024	0.0212	0.0220	0.0212	0.0212	0.0212	3,818
Jan 08, 2024	0.0212	0.0214	0.0210	0.0210	0.0210	1,598
Jan 05, 2024	0.0212	0.0212	0.0210	0.0210	0.0210	307
Jan 04, 2024	0.0214	0.0214	0.0212	0.0214	0.0214	1,291
Jan 03, 2024	0.0220	0.0220	0.0212	0.0212	0.0212	1,528
Jan 02, 2024	0.0230	0.0230	0.0216	0.0216	0.0216	3,800
Dec 29, 2023	0.0212	0.0216	0.0212	0.0212	0.0212	6,500
Dec 28, 2023	0.0204	0.0250	0.0202	0.0226	0.0226	13,959
Dec 27, 2023	0.0188	0.0250	0.0188	0.0188	0.0188	12,804
Dec 22, 2023	0.0198	0.0200	0.0182	0.0190	0.0190	7,697
Dec 21, 2023	0.0200	0.0200	0.0194	0.0196	0.0196	27,738
Dec 20, 2023	0.0212	0.0212	0.0172	0.0182	0.0182	7,818
Dec 19, 2023	0.0212	0.0230	0.0210	0.0210	0.0210	12,491
Dec 18, 2023	0.0236	0.0236	0.0210	0.0236	0.0236	14,028
Dec 15, 2023	0.0202	0.0212	0.0202	0.0212	0.0212	8,727
Dec 14, 2023	0.0214	0.0214	0.0210	0.0210	0.0210	6,308
Dec 13, 2023	0.0202	0.0230	0.0202	0.0220	0.0220	9,399
Dec 12, 2023	0.0210	0.0212	0.0200	0.0200	0.0200	9,288
Dec 11, 2023	0.0212	0.0212	0.0210	0.0210	0.0210	7,699
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0003(+0.04%)

CRUDE OIL78.44+0.33(+0.42%)

Bitcoin CAD87,802.87+1,039.27(+1.20%)

Wirecard AG (0O8X.L)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0003(+0.04%)

CRUDE OIL
78.44
+0.33(+0.42%)

Bitcoin CAD
87,802.87
+1,039.27(+1.20%)