WiseTech Global Ltd (17W.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 02 May 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 30 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 29 Apr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 26 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 25 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 24 Apr 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 23 Apr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 22 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 19 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 18 Apr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 17 Apr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 16 Apr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 15 Apr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 12 Apr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 11 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 10 Apr 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 09 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 08 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 05 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 04 Apr 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 03 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 02 Apr 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 28 Mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 27 Mar 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 26 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 25 Mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 22 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 21 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 20 Mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 19 Mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 18 Mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 15 Mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 14 Mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 13 Mar 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 12 Mar 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 11 Mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 08 Mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 08 Mar 2024 | 0.077 Dividend | |||||
| 07 Mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.50 | - |
| 06 Mar 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 55.99 | - |
| 05 Mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.09 | - |
| 04 Mar 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.09 | - |
| 01 Mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.69 | - |
| 29 Feb 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.69 | - |
| 28 Feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.16 | - |
| 27 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.25 | - |
| 26 Feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.38 | - |
| 23 Feb 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.04 | - |
| 22 Feb 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.04 | - |
| 21 Feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.36 | - |
| 20 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.00 | - |
| 19 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.96 | - |
| 16 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.13 | - |
| 15 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.23 | - |
| 14 Feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.68 | - |
| 13 Feb 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.37 | - |
| 12 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.54 | - |
| 09 Feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.29 | - |
| 08 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.69 | - |
| 07 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.53 | - |
| 06 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.39 | - |
| 05 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.64 | - |
| 02 Feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.51 | - |
| 01 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.67 | - |
| 31 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.94 | - |
| 30 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.67 | - |
| 29 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.65 | - |
| 26 Jan 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.31 | - |
| 25 Jan 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.31 | - |
| 24 Jan 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.16 | - |
| 23 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.72 | - |
| 22 Jan 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.61 | - |
| 19 Jan 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.31 | - |
| 18 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.40 | - |
| 17 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.40 | - |
| 16 Jan 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.73 | - |
| 15 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.19 | - |
| 12 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.19 | - |
| 11 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.19 | - |
| 10 Jan 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.74 | - |
| 09 Jan 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.56 | - |
| 08 Jan 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.29 | - |
| 05 Jan 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.68 | - |
| 04 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.43 | - |
| 03 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.98 | - |
| 02 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.73 | - |
| 29 Dec 2023 | 46.33 | 46.33 | 46.30 | 46.30 | 46.24 | - |
| 28 Dec 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 46.26 | - |
| 27 Dec 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 46.26 | - |
| 22 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.33 | - |
| 21 Dec 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 45.32 | - |
| 20 Dec 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 45.32 | - |
| 19 Dec 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 45.32 | - |
| 18 Dec 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.83 | - |
| 15 Dec 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.40 | - |
| 14 Dec 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.40 | - |
| 13 Dec 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 42.40 | - |
| 12 Dec 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 42.40 | - |
| 11 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.34 | - |
| *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.