WDG.VI - Wealth Dragons Group PLC

Vienna - Vienna Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.86500.86500.56000.70500.705037,499
Jun 01, 20230.87000.87000.78500.78500.78501,422
May 31, 20230.70000.82000.70000.79500.795055,882
May 30, 20230.82500.82500.65000.66000.660015,924
May 29, 20230.83000.83000.82500.82500.8250800
May 26, 20230.85000.87000.76500.82500.825044,353
May 25, 20230.83500.87000.81000.81000.81009,155
May 24, 20230.88000.90000.80000.87000.870084,017
May 23, 20230.84500.88000.80000.88000.88005,669
May 22, 20230.87500.92000.87500.87500.875026,843
May 19, 20230.87000.90000.86500.86500.86505,050
May 18, 20230.90000.90000.85000.86500.86505,200
May 17, 20230.93000.94000.80000.93500.935074,267
May 16, 20230.91000.98000.91000.93000.930078,460
May 15, 20230.77000.92000.75000.91500.915047,820
May 12, 20230.93000.94000.76000.80000.800030,744
May 11, 20230.98000.98000.83000.93500.935026,250
May 10, 20231.01001.01000.76000.85000.850021,334
May 09, 20230.99001.07000.99001.01001.010021,660
May 08, 20231.21001.21001.07001.07001.070086
May 05, 20231.24001.24001.00001.21001.21006,140
May 04, 20231.28001.28001.05001.24001.24008,960
May 03, 20231.25001.28001.20001.25001.250021,700
May 02, 20231.19001.25001.15001.25001.250050,205
Apr 28, 20231.23001.24001.20001.20001.20007,359
Apr 27, 20231.24001.24001.05001.24001.2400114,810
Apr 26, 20231.28001.28001.24001.24001.240026,669
Apr 25, 20231.27001.30001.24001.24001.240017,615
Apr 24, 20230.98501.30000.98501.28001.280045,672
Apr 21, 20230.99000.99000.98000.98000.980013,100
Apr 20, 20231.00001.01000.85001.01001.0100137,150
Apr 19, 20231.04001.04000.99500.99500.99503,900
Apr 18, 20231.02001.02000.96500.99500.995086,432
Apr 17, 20230.85000.99000.85000.97500.975031,444
Apr 14, 20230.88501.05000.65000.74500.7450108,645
Apr 13, 20230.81001.00000.75000.95500.955025,710
Apr 12, 20231.03001.03001.01001.01001.010018,100
Apr 11, 20231.03001.05000.91001.02001.020029,150
Apr 06, 20231.05001.05001.03001.03001.030021,250
Apr 05, 20231.14001.14001.08001.08001.080038,850
Apr 04, 20231.20001.20001.10001.13001.130082,550
Apr 03, 20231.12001.55001.12001.30001.300029,468
Mar 31, 20231.14001.18001.12001.12001.120033,473
Mar 30, 20231.18001.18001.05001.09001.0900116,587
Mar 29, 20231.18001.18001.05001.10001.100031,810
Mar 28, 20231.10001.15001.00001.08001.080087,422
Mar 27, 20231.31001.31001.00001.12001.120014,805
Mar 24, 20231.53001.53001.38001.38001.380014,355
Mar 23, 20230.70001.55000.70001.53001.5300146,513
Mar 22, 20231.62001.62000.80001.47001.470042,750
Mar 21, 20231.64001.73001.45001.64001.640022,630
Mar 20, 20231.64001.65001.60001.64001.640026,500
Mar 17, 20231.70001.70001.60001.64001.640021,852
Mar 16, 20231.61001.75001.60001.62001.620081,958
Mar 15, 20231.61001.61001.50001.61001.610025,851
Mar 14, 20231.63001.63001.50001.61001.610039,616
Mar 13, 20231.61001.62001.60001.61001.610014,030
Mar 10, 20231.40001.64001.30001.58001.580083,393
Mar 09, 20231.50001.55001.49001.49001.49008,548
Mar 08, 20231.40001.50000.95001.37001.370042,280
Mar 07, 20231.40001.40001.25001.40001.400050,550
Mar 06, 20231.45001.80001.25001.40001.4000105,946
Mar 03, 20231.35001.75001.25001.38001.3800109,424
Mar 02, 20231.30001.35001.20001.35001.3500251,592
Mar 01, 20231.30001.40001.20001.28001.280062,323
Feb 28, 20231.15001.30001.14001.30001.300096,993
Feb 27, 20231.15001.19001.14001.18001.180021,230
Feb 24, 20231.13001.15001.12001.15001.15006,637
Feb 23, 20231.10001.20001.10001.12001.120073,515
Feb 22, 20231.09001.14000.95001.10001.100076,085
Feb 21, 20231.05001.15000.93001.09001.090060,060
Feb 20, 20230.99001.12000.95001.05001.0500106,920
Feb 17, 20230.99001.05000.97001.04001.040039,300
Feb 16, 20230.82001.12000.75000.98500.985024,395
Feb 15, 20230.86000.86000.78000.86000.860091,645
Feb 14, 20230.70000.86000.70000.83000.83007,110
Feb 13, 20230.65000.75000.65000.72000.720011,930
Feb 10, 20230.60000.70000.60000.65000.650073,490
Feb 09, 20230.62500.75000.60000.65000.6500139,641
Feb 08, 20230.58000.65000.50000.60000.600050,788
Feb 07, 20230.55000.63000.55000.59000.59005,200
Feb 06, 20230.64500.64500.55000.64000.64005,110
Feb 03, 20230.64000.65000.50000.64500.6450101,940
Feb 02, 20230.65000.65000.47000.64000.6400288,200
Feb 01, 20230.58000.64000.57000.63500.635026,120
Jan 31, 20230.44600.70000.40000.63000.630050,980
Jan 30, 20230.54000.59000.50000.54000.540015,700
Jan 27, 20230.56500.59500.53500.54000.540022,030
Jan 26, 20230.59000.62500.50000.53500.5350114,530
Jan 25, 20230.40000.59000.40000.58500.585028,030
Jan 24, 20230.53000.58000.53000.58000.580010
Jan 23, 20230.45000.58000.45000.53000.53001,000
Jan 20, 20230.40000.60000.30000.53000.530039,052
Jan 19, 20230.60000.60000.42000.45000.4500250
Jan 18, 20230.60000.61000.55500.55500.5550150
Jan 17, 20230.51000.51000.51000.51000.5100-
Jan 16, 20230.56500.56500.51000.51000.51008,000
Jan 13, 20230.64000.64000.56000.56000.560021,000
Jan 12, 20230.67000.68000.64000.64000.640010,000
Jan 11, 20230.67000.68000.67000.67000.670045,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...