WiseTech Global Limited (17W.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 43 |
| 30 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 29 Apr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 26 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 25 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 24 Apr 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 23 Apr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 22 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 19 Apr 2024 | 51.83 | 52.32 | 51.83 | 52.32 | 52.32 | - |
| 18 Apr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 17 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 16 Apr 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 15 Apr 2024 | 52.90 | 53.82 | 52.90 | 53.82 | 53.82 | 43 |
| 12 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 11 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 10 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 09 Apr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 08 Apr 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 05 Apr 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 04 Apr 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 03 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 02 Apr 2024 | 57.90 | 57.90 | 56.45 | 56.45 | 56.45 | 21 |
| 28 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 27 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 26 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 25 Mar 2024 | 56.71 | 56.71 | 56.70 | 56.70 | 56.70 | - |
| 22 Mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 21 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 20 Mar 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 19 Mar 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 18 Mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 15 Mar 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 14 Mar 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 13 Mar 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 12 Mar 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 11 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 08 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 08 Mar 2024 | 0.077 Dividend | |||||
| 07 Mar 2024 | 55.96 | 56.65 | 55.96 | 56.65 | 56.57 | 500 |
| 06 Mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.89 | - |
| 05 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.07 | - |
| 04 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.45 | - |
| 01 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.74 | - |
| 29 Feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.78 | - |
| 28 Feb 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.74 | - |
| 27 Feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.51 | - |
| 26 Feb 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.98 | - |
| 23 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.42 | - |
| 22 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.76 | - |
| 21 Feb 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.87 | - |
| 20 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.53 | - |
| 19 Feb 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.82 | - |
| 16 Feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.61 | - |
| 15 Feb 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.67 | - |
| 14 Feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.46 | - |
| 13 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.29 | - |
| 12 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.97 | - |
| 09 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.69 | - |
| 08 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.16 | - |
| 07 Feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.93 | - |
| 06 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.35 | - |
| 05 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.04 | - |
| 02 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.30 | - |
| 01 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.75 | - |
| 31 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.47 | - |
| 30 Jan 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.38 | - |
| 29 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.60 | - |
| 26 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.70 | - |
| 25 Jan 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.44 | - |
| 24 Jan 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.51 | - |
| 23 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.34 | - |
| 22 Jan 2024 | 44.19 | 44.60 | 44.19 | 44.35 | 44.29 | 1,240 |
| 19 Jan 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.73 | - |
| 18 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.36 | - |
| 17 Jan 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.65 | - |
| 16 Jan 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.43 | - |
| 15 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.54 | - |
| 12 Jan 2024 | 43.19 | 43.60 | 43.19 | 43.60 | 43.54 | 20 |
| 11 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.61 | - |
| 10 Jan 2024 | 43.27 | 43.27 | 43.04 | 43.04 | 42.99 | - |
| 09 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.13 | - |
| 08 Jan 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.30 | - |
| 05 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.56 | - |
| 04 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.59 | - |
| 03 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.86 | - |
| 02 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.27 | - |
| 29 Dec 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 45.71 | - |
| 28 Dec 2023 | 45.78 | 47.36 | 45.78 | 47.36 | 47.30 | 440 |
| 27 Dec 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.72 | - |
| 22 Dec 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 44.73 | - |
| 21 Dec 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 44.35 | - |
| 20 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.53 | - |
| 19 Dec 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.86 | - |
| 18 Dec 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 44.48 | - |
| 15 Dec 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 43.99 | - |
| 14 Dec 2023 | 44.01 | 44.01 | 43.55 | 43.55 | 43.49 | - |
| 13 Dec 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.76 | - |
| 12 Dec 2023 | 42.09 | 42.10 | 42.09 | 42.10 | 42.04 | 200 |
| 11 Dec 2023 | 40.73 | 40.73 | 40.73 | 40.73 | 40.67 | - |
| 08 Dec 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.