Canada markets open in 7 hours 46 minutes

Wix.com Ltd (W1X.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
121.40+0.40 (+0.33%)
At close: 09:27AM CEST
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024122.25122.25121.40121.40121.4054
Apr 11, 2024121.70121.70121.00121.00121.00-
Apr 10, 2024124.95124.95121.55121.55121.55-
Apr 09, 2024123.85123.85123.85123.85123.85-
Apr 08, 2024124.35124.35124.35124.35124.35-
Apr 05, 2024124.25125.35124.25125.35125.3520
Apr 04, 2024126.20126.20126.20126.20126.204
Apr 03, 2024126.80126.80126.80126.80126.80-
Apr 02, 2024127.50127.50127.50127.50127.50-
Mar 28, 2024126.30126.30126.00126.00126.0010
Mar 27, 2024127.40127.40127.40127.40127.40-
Mar 26, 2024126.80126.80126.80126.80126.80-
Mar 25, 2024128.00128.00127.90127.90127.9022
Mar 22, 2024128.70129.00127.90129.00129.00-
Mar 21, 2024129.60133.70128.80128.80128.80854
Mar 20, 2024125.00125.00125.00125.00125.00-
Mar 19, 2024126.90126.90126.90126.90126.9024
Mar 18, 2024124.80127.10124.80127.10127.10-
Mar 15, 2024126.20126.20126.20126.20126.20-
Mar 14, 2024130.10130.10130.10130.10130.10-
Mar 13, 2024129.00130.30128.30130.30130.3040
Mar 12, 2024126.60129.10126.40128.80128.808
Mar 11, 2024126.70126.70126.70126.70126.7015
Mar 08, 2024129.70129.70126.10126.10126.10-
Mar 07, 2024126.70130.40126.70130.20130.2073
Mar 06, 2024125.50127.60125.50126.60126.6099
Mar 05, 2024127.50127.80123.60124.10124.1090
Mar 04, 2024128.00129.60127.60127.60127.60-
Mar 01, 2024129.80129.80129.80129.80129.80-
Feb 29, 2024128.00128.00127.80127.80127.8050
Feb 28, 2024129.00129.00128.80128.80128.80-
Feb 27, 2024123.60129.30123.60129.30129.3043
Feb 26, 2024123.20124.20123.20124.20124.203
Feb 23, 2024126.00127.20124.00124.00124.00134
Feb 22, 2024123.50136.00123.50125.80125.804,263
Feb 21, 2024116.10125.90116.10125.90125.9092
Feb 20, 2024117.50117.50116.80116.80116.80-
Feb 19, 2024117.70118.00117.70118.00118.0040
Feb 16, 2024119.10119.10117.20117.20117.20-
Feb 15, 2024120.60120.60120.10120.10120.106
Feb 14, 2024116.80116.80116.80116.80116.80-
Feb 13, 2024119.60119.60119.60119.60119.60-
Feb 12, 2024123.00123.00123.00123.00123.00-
Feb 09, 2024121.10123.30121.10123.30123.30-
Feb 08, 2024123.10123.10121.10121.10121.10407
Feb 07, 2024119.50122.70119.50122.70122.70418
Feb 06, 2024118.90118.90118.90118.90118.90-
Feb 05, 2024117.80117.80117.80117.80117.80-
Feb 02, 2024117.60117.60117.00117.00117.00-
Feb 01, 2024117.30117.30117.30117.30117.30-
Jan 31, 2024118.10118.10118.10118.10118.10-
Jan 30, 2024118.60119.00118.60119.00119.00564
Jan 29, 2024118.30118.60118.30118.50118.501
Jan 26, 2024115.80115.80115.80115.80115.80-
Jan 25, 2024117.70117.70117.70117.70117.70-
Jan 24, 2024119.00119.00116.40116.40116.40-
Jan 23, 2024117.70118.30117.70118.30118.30-
Jan 22, 2024116.90118.70116.90118.50118.5022
Jan 19, 2024114.70114.70114.70114.70114.70-
Jan 18, 2024114.50114.50114.50114.50114.50-
Jan 17, 2024114.80114.80114.80114.80114.80-
Jan 16, 2024113.80113.80113.80113.80113.80-
Jan 15, 2024114.90114.90114.90114.90114.90-
Jan 12, 2024113.60114.90113.60114.90114.90506
Jan 11, 2024111.20111.20111.20111.20111.20-
Jan 10, 2024111.40111.40110.90110.90110.90-
Jan 09, 2024109.50111.40109.50111.40111.40-
Jan 08, 2024107.50110.00107.50110.00110.00-
Jan 05, 2024106.40106.40106.40106.40106.40-
Jan 04, 2024107.20107.20107.20107.20107.20-
Jan 03, 2024107.20107.20107.20107.20107.20-
Jan 02, 2024111.20111.20111.20111.20111.20-
Dec 29, 2023112.70112.70112.70112.70112.70-
Dec 28, 2023113.10113.30112.70112.70112.70442
Dec 27, 2023111.50111.50111.50111.50111.50-
Dec 22, 2023109.70110.40109.70110.40110.4035
Dec 21, 2023109.60109.70108.30109.40109.40262
Dec 20, 2023108.10108.10108.10108.10108.10-
Dec 19, 2023104.60105.10104.60105.10105.10478
Dec 18, 2023102.70104.90102.70104.90104.905
Dec 15, 2023101.80102.40101.80102.10102.1086
Dec 14, 2023101.40101.40101.10101.10101.10-
Dec 13, 202399.4599.4598.9098.9098.9032
Dec 12, 202396.5598.9596.5598.9598.95-
Dec 11, 202395.3097.2595.3096.1096.1040
Dec 08, 202394.4595.9094.4595.9095.90-
Dec 07, 202395.7095.7095.7095.7095.70-
Dec 06, 202397.8097.8097.8097.8097.80-
Dec 05, 202396.9096.9096.9096.9096.90-
Dec 04, 202396.5596.5596.5596.5596.55-
Dec 01, 202392.6092.8592.6092.8592.8525
Nov 30, 202392.9092.9092.9092.9092.90-
Nov 29, 202390.0092.6090.0092.6092.60-
Nov 28, 202389.1090.7589.1090.3590.35-
Nov 27, 202387.3589.2587.3589.0089.00-
Nov 24, 202388.7088.7088.7088.7088.70-
Nov 23, 202388.3088.3088.3088.3088.30-
Nov 22, 202388.2088.2088.2088.2088.20-
Nov 21, 202389.4089.4089.4089.4089.40-
Nov 20, 202388.0590.9588.0590.9590.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...