WLN.PA: Worldline S.A. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 797.109

CLOSE 797.7686

Low

LOW 624

High

HIGH 986.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	640	644	632.4	644
01/05/2015	648.4	653.6	630	636
01/06/2015	632.2	643.2	632.2	639.2
01/07/2015	645.8	645.8	635.4	638
01/08/2015	646	646	633.4	642
01/09/2015	646	646	636	640
01/12/2015	643.6	645.8	641.8	642.8
01/13/2015	646	662.6	643.4	648.2
01/14/2015	659	660	647.8	652.8
01/15/2015	652.2	659.6	652	659.6
01/16/2015	659.6	659.6	648.4	650
01/19/2015	644	650	644	649.4
01/20/2015	649.2	656	644	649
01/21/2015	644.2	655.6	640	651.8
01/22/2015	646	651.8	646	651.8
01/23/2015	652	652	644.2	648
01/26/2015	643.2	647.6	640	644
01/27/2015	640	648	640	648
01/28/2015	644	657.6	643.2	643.2
01/29/2015	640	648	636.4	648
01/30/2015	648	648	637.8	640
02/02/2015	640	643.4	636	640
02/03/2015	640	640	632	639.6
02/04/2015	640	640	632	637.6
02/05/2015	632	640	631.2	635.8
02/06/2015	640	640	628	636
02/09/2015	634	634	624	628
02/10/2015	632	640	625.4	637.4
02/11/2015	632.2	640	632.2	637.6
02/12/2015	632.2	640	632.2	640
02/13/2015	640	644	637.6	640
02/16/2015	639.4	640	636	636.4
02/17/2015	634.2	646	634	640
02/18/2015	643.4	660.4	641.4	643
02/19/2015	651.6	672	646.6	663.6
02/20/2015	668	668	656.2	658.8
02/23/2015	660	663.6	658.8	660
02/24/2015	660	662	656	660
02/25/2015	659.6	662	657.2	661.6
02/26/2015	660	672	657.6	668
02/27/2015	667.2	668	660	668
03/02/2015	668	670	664.2	667.2
03/03/2015	668.4	669.8	662	664.6
03/04/2015	665	666	660	660.8
03/05/2015	661.2	665.4	658.2	660
03/06/2015	660.2	669.6	657.2	668
03/09/2015	668	695.6	662.8	688.8
03/10/2015	688.4	700	680.2	688
03/11/2015	688	696.6	688	693.2
03/12/2015	692.4	697.6	692.4	694.4
03/13/2015	699.6	708.4	696	696
03/16/2015	695.4	706	695.4	699
03/17/2015	707	708	698	698.4
03/18/2015	703.6	704.8	698	699.8
03/19/2015	698	699.4	696.4	698
03/20/2015	698	703.6	696.4	700
03/23/2015	703.6	703.6	695.8	700
03/24/2015	695.4	698.6	680.8	689.2
03/25/2015	688	702.4	687.8	696
03/26/2015	694.4	700	684	686
03/27/2015	684	688	676	680
03/30/2015	692	692.6	677.2	683
03/31/2015	682.8	688.6	674	675.8
04/01/2015	677.4	697.8	676.2	686
04/02/2015	686.6	689	682.8	688
04/07/2015	691.6	695.8	684.6	688
04/08/2015	693.8	708.4	687.2	700
04/09/2015	700	723.2	694.6	718
04/10/2015	717.2	720	715.8	718
04/13/2015	718	719.2	712	716
04/14/2015	716.6	720	709.2	715.6
04/15/2015	726	759.8	726	756.8
04/16/2015	748.6	768	748.6	760
04/17/2015	757	767.8	753	767.2
04/20/2015	765.4	770	760	770
04/21/2015	770	777.2	760.6	773.4
04/22/2015	776.8	783.2	774	782.8
04/23/2015	781.6	792.8	779.6	792
04/24/2015	778.8	792	773.6	777.2
04/27/2015	778	790	766.4	790
04/28/2015	777.4	801.6	777.2	800.4
04/29/2015	800	804	794	798.8
04/30/2015	797.2	800	784.6	799.2
05/04/2015	796.6	800	784.4	788.4
05/05/2015	791.8	791.8	776	784.4
05/06/2015	776	781	774.4	780
05/07/2015	775.6	775.6	754	768
05/08/2015	772	772	760	765.6
05/11/2015	762	768	762	767.2
05/12/2015	766	766	758.6	764
05/13/2015	767.4	773.4	763.6	766.4
05/14/2015	773	798	766.6	798
05/15/2015	792	797.8	776	779.8
05/18/2015	784	799	776.2	780
05/19/2015	780	796	780	791.6
05/20/2015	783.2	793.4	782.2	793.4
05/21/2015	799	822	793.4	812
05/22/2015	816.4	823.6	789	793.6
05/25/2015	793.2	815.4	784.4	789.2
05/26/2015	788	788.8	778	780
05/27/2015	780.4	794	780	790.2
05/28/2015	789.6	797.2	785.4	794.8
05/29/2015	800	800	774.4	780
06/01/2015	776	783.4	776	776
06/02/2015	779.8	779.8	758.6	768
06/03/2015	769.4	776	766.6	774
06/04/2015	773.8	780.4	760	780.4
06/05/2015	776	783.8	770	775.2
06/08/2015	780	792	772.8	777.8
06/09/2015	778	782	770.2	774
06/10/2015	772.8	777	764	774
06/11/2015	779.4	797.8	772.8	782.4
06/12/2015	778.6	789.4	772.2	777.6
06/15/2015	770	774.2	757	760
06/16/2015	754	756	730.2	744.6
06/17/2015	742.2	755.8	732.8	753.4
06/18/2015	748	754.6	728.8	744
06/19/2015	741	742	726.2	726.2
06/22/2015	728.8	737.4	716	730.4
06/23/2015	740	760	740	760
06/24/2015	760	763.4	747.2	751.4
06/25/2015	746.2	752.2	728	742.6
06/26/2015	738.8	760	732	756
06/29/2015	756	759.8	728	754
06/30/2015	752	752	728.6	736
07/01/2015	736	798	731.6	750
07/02/2015	759.6	774.8	759.6	774.8
07/03/2015	776.8	791.8	756.6	765.4
07/06/2015	753.2	763.4	732.4	740
07/07/2015	742.8	745.6	726.2	740
07/08/2015	740	758.4	731.8	740
07/09/2015	748.4	792	740.2	774
07/10/2015	787.8	787.8	771.6	776
07/13/2015	788.4	788.4	770	778
07/14/2015	778	779.6	768.8	778
07/15/2015	782.4	804	775.8	801.8
07/16/2015	801.8	816	792	813.2
07/17/2015	816	831.6	806.6	828
07/20/2015	839.2	839.2	817.2	823.8
07/21/2015	822	822.4	802	802
07/22/2015	808	808	798.4	800
07/23/2015	809.6	813.8	790	800
07/24/2015	799.2	807.4	790	807.4
07/27/2015	812	812	782	789
07/28/2015	798	798	782	787.4
07/29/2015	812.2	812.2	792.4	810
07/30/2015	810	815.8	805.2	812.2
07/31/2015	810.8	833.8	808	833.8
08/03/2015	833.6	852.6	824.6	840
08/04/2015	841.6	869.8	840.4	862.2
08/05/2015	863.8	870	855.6	870
08/06/2015	870	900.6	869.4	900.6
08/07/2015	891.8	904.4	872	900
08/10/2015	903.6	903.6	880	886.6
08/11/2015	888	890.4	872.8	884.4
08/12/2015	884.2	920	874	888.2
08/13/2015	892	908	890	898
08/14/2015	896.2	915.8	892.6	899.2
08/17/2015	899	915.2	873.2	882
08/18/2015	880	888	875.8	885.6
08/19/2015	880	893	880	880
08/20/2015	880	889	867	874.2
08/21/2015	860.8	877.8	847.6	854.6
08/24/2015	841	841	788	814.4
08/25/2015	814.4	865.8	797.2	864
08/26/2015	861.8	861.8	833.8	833.8
08/27/2015	847.8	863.8	838	857.8
08/28/2015	857.6	870	842	868.6
08/31/2015	867.4	871.8	840.2	867
09/01/2015	854	867.4	839.2	855
09/02/2015	862.4	870	849	864
09/03/2015	875.4	895.4	868.6	888
09/04/2015	880	884	870	880
09/07/2015	880	883	860.2	874.8
09/08/2015	874.8	886.4	868.8	880.2
09/09/2015	880	888.8	856.2	870
09/10/2015	870	874	857.2	871.8
09/11/2015	868	870.8	854	856
09/14/2015	867.4	867.4	844	848.6
09/15/2015	855.6	860	849.4	851.8
09/16/2015	855.6	865.8	852.2	857.8
09/17/2015	858	864	849.6	860.4
09/18/2015	863.8	868	860.8	864
09/21/2015	864	887	857.2	887
09/22/2015	888	893.8	874.8	880
09/23/2015	880	884.8	872.2	880
09/24/2015	880	887.4	868.6	876
09/25/2015	875.6	904	873.6	898
09/28/2015	898.2	913.4	898.2	906
09/29/2015	900.6	910.4	889.8	900
09/30/2015	907.6	920	900	916
10/01/2015	928.4	939.6	907.2	919.6
10/02/2015	920	921.8	892	898
10/05/2015	910	912.6	898.2	905.4
10/06/2015	910.4	910.4	892.8	903.8
10/07/2015	905.2	905.2	877.2	887
10/08/2015	895	895	848	850.2
10/09/2015	859.6	859.6	840	856
10/12/2015	856	868.6	846.6	861.2
10/13/2015	863	876.8	859.6	876.8
10/14/2015	870	877.4	861	871.8
10/15/2015	877.6	878	869.6	873
10/16/2015	872	876.6	865.6	870.2
10/19/2015	870.2	878.8	865.2	868
10/20/2015	863	878.2	856	877
10/21/2015	875.6	879.6	871.2	877.2
10/22/2015	877.2	881.6	871.2	877.2
10/23/2015	879.8	886	870.8	870.8
10/26/2015	872	874.4	862	864
10/27/2015	862.8	882	857.6	877.8
10/28/2015	882	886.2	871.8	877.4
10/29/2015	881.6	882	868	880
10/30/2015	886.8	886.8	879.2	883.2
11/02/2015	879.8	916	879.8	913.6
11/03/2015	920	930	907.8	916.4
11/04/2015	916.4	920	878.2	899.8
11/05/2015	896.8	900.2	878.4	890.4
11/06/2015	890.4	895.8	889.2	890
11/09/2015	893.8	918	889.4	911
11/10/2015	911	914	898.6	903.8
11/11/2015	904	917	904	916.4
11/12/2015	913.6	936	904.4	921.2
11/13/2015	916.2	941	905	940.6
11/16/2015	928.2	945	919.2	940
11/17/2015	948	975.8	948	967.4
11/18/2015	964	964	937.4	937.4
11/19/2015	939.8	976.8	938.6	973.4
11/20/2015	976.4	976.4	960	961.6
11/23/2015	967.2	967.2	956.8	961.4
11/24/2015	962.8	963.4	928	934
11/25/2015	941.8	986.2	941.8	986.2
11/26/2015	982.2	984.4	969	972.6
11/27/2015	968.6	981.6	962	972.6
11/30/2015	967	984.8	965	974.2
12/01/2015	976	984.2	953.6	958.4
12/02/2015	958.4	970	958.4	968
12/03/2015	970.4	976	952	952
12/04/2015	950	965.8	950	964
12/07/2015	967.6	984.8	964.8	978
12/08/2015	978	978	952.2	956
12/09/2015	949.2	958	928.4	930
12/10/2015	926	952	918.6	939.8
12/11/2015	948.4	948.4	926.2	928
12/14/2015	922.4	941.4	914.4	926.2
12/15/2015	924.2	936	924.2	928.4
12/16/2015	931.6	945.2	926.8	936
12/17/2015	948	957.8	934.2	942.8
12/18/2015	931.2	941.4	927	937.2
12/21/2015	932	945.4	914.2	918.6
12/22/2015	928	928	909.6	919.4
12/23/2015	920	930	910.2	923.4
12/24/2015	928	930	920	923.4
12/28/2015	920	924.8	910.4	919.8
12/29/2015	923.6	946.8	922	946.8
12/30/2015	936.2	958.4	936.2	958.4

Menu

Create your free account now!

WLN.PA: Worldline S.A. Historical Data

2015 Historical Chart

Average

Low

High