WiseTech Global Ltd (17W.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 24 Apr 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 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 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 18 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 17 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 16 Apr 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 15 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 12 Apr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 11 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 10 Apr 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 09 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 08 Apr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 05 Apr 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 04 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 03 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 02 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 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 | 56.70 | 56.70 | 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 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 12 Mar 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 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 | 55.96 | 55.96 | 55.96 | 55.88 | - |
| 06 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.47 | - |
| 05 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.42 | - |
| 04 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.06 | - |
| 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 | 42.35 | 42.35 | 42.35 | 42.35 | 42.29 | - |
| 26 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.69 | - |
| 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 | 44.19 | 44.19 | 44.19 | 44.13 | - |
| 19 Jan 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.72 | - |
| 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 | 42.85 | 42.85 | 42.85 | 42.85 | 42.80 | - |
| 15 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.13 | - |
| 12 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.13 | - |
| 11 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.61 | - |
| 10 Jan 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.21 | - |
| 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 | 44.92 | 44.92 | 44.86 | - |
| 28 Dec 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.72 | - |
| 27 Dec 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.72 | - |
| 22 Dec 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.41 | - |
| 21 Dec 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.16 | - |
| 20 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.53 | - |
| 19 Dec 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.49 | - |
| 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 | 44.01 | 44.01 | 43.95 | - |
| 13 Dec 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 41.76 | - |
| 12 Dec 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 42.03 | - |
| 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 | - |
| 07 Dec 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.16 | - |
| 06 Dec 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.88 | - |
| 05 Dec 2023 | 39.86 | 39.86 | 39.86 | 39.86 | 39.81 | - |
| 04 Dec 2023 | 40.56 | 40.56 | 40.56 | 40.56 | 40.50 | - |
| *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.