Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Worldline S.A. logo
WLN.PA
Worldline S.A.
13:11:29
10.582 €
0.0000 (%0.00)
Previous Close: 10.642
Day Low₺10.444
Day High₺10.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WLN.PA: Worldline S.A. Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 992.0856
CLOSE 991.3222

Low

LOW 744.2

High

HIGH 1,167.4
DATEOPENHIGHLOWCLOSE
01/04/2016954.8954.8922.4924.6
01/05/2016928940.4922940.4
01/06/2016930.6939.6898908
01/07/2016904904880885.6
01/08/2016888.2896880.6883.8
01/11/2016880.2885870876
01/12/2016876.2910876.2902.8
01/13/2016902.8908.2892892
01/14/2016892893.2871.6887.2
01/15/2016887.2887.6860861.2
01/18/2016860875.4860868
01/19/2016870.6883.8870.6880
01/20/2016876.8880860872
01/21/2016876.2884.2851.2858.2
01/22/2016867.2892.2867.2874.8
01/25/2016880.8883.4875.2879.6
01/26/2016881.2883.2867.2877
01/27/2016879.6879.6869.2876
01/28/2016875.8876861.2864
01/29/2016878.4878.4861.6871.4
02/01/2016873.4878.8860869.2
02/02/2016870.6870.6838842.2
02/03/2016841.6842824830.8
02/04/2016837.4837.4808818
02/05/2016819.8821.4790.2790.4
02/08/2016800800744.2760.2
02/09/2016762778.4750759.6
02/10/2016763.8785.2763.8768.2
02/11/2016764767.2748.4760
02/12/2016760769.4757.8769.2
02/15/2016783.2796769.2786.4
02/16/2016793.4795.4781786
02/17/2016791796776.2782
02/18/2016784802777.8795.2
02/19/2016791.6807.6786.2801.2
02/22/2016809.2814.4798.6804
02/23/2016804812798812
02/24/2016822.4836798804.4
02/25/2016809.4821.6809.4821.6
02/26/2016821835.4821830
02/29/2016826831.4818.6831.4
03/01/2016821.2880821.2879.4
03/02/2016879.6880.8858.2864.4
03/03/2016865.4868845.4848
03/04/2016858.2863.6841.6858.8
03/07/2016858875.6842.2844.4
03/08/2016839.4849829.8844
03/09/2016849.2849.2835.8846
03/10/2016840.2867840.2847.6
03/11/2016855873.2843.6870
03/14/2016866.2875.8860862
03/15/2016860.6871.6860863.4
03/16/2016873.4873.4860.8864
03/17/2016871.8872854.8868.8
03/18/2016868.8868.8836.8836.8
03/21/2016840842.8830.6836
03/22/2016836882.8827.4882.8
03/23/2016882.8903.4882.8897.6
03/24/2016900907.4896906.2
03/29/2016916917.6900.2907.2
03/30/2016908.6924.8908923.4
03/31/2016920.4923.6902.6905.2
04/01/2016898.2906894.8903.6
04/04/2016902924.8892919.8
04/05/2016923.8930906928
04/06/2016930930.8920926.6
04/07/2016928.8932911.2917.8
04/08/2016917.8962915.2960.2
04/11/2016958960928930
04/12/2016924929.8913.2923.4
04/13/2016933.8946931.6938
04/14/2016938940931.2932.4
04/15/2016928935.4897906
04/18/2016906.8916.8898.6909.6
04/19/2016908920.4908908.4
04/20/2016914.4928.4908.4923.6
04/21/2016933.8948921.6941.8
04/22/2016948957.8942.6954
04/25/2016950.4958942.2954
04/26/2016954965.6954960.4
04/27/2016960966.2959.8966.2
04/28/2016968984960.6978.8
04/29/2016982.4982.4972978.4
05/02/20169801,0099801,003.2
05/03/20161,0031,0069931,000.4
05/04/20161,0001,0099911,006.4
05/05/20161,0101,029.61,008.81,027.8
05/06/20161,0201,057.61,002.81,012.8
05/09/20161,0181,040.81,0171,029.8
05/10/20161,049.81,0621,036.21,062
05/11/20161,0561,087.21,051.81,066.6
05/12/20161,0681,0681,0361,038
05/13/20161,035.81,059.61,0331,043.4
05/16/20161,0401,0401,0171,031.8
05/17/20161,031.61,0381,019.81,027.2
05/18/20161,027.21,034.61,019.81,032
05/19/20161,0321,035.81,023.61,032
05/20/20161,0301,0541,025.41,045.6
05/23/20161,051.81,0681,048.81,060.4
05/24/20161,0681,085.61,056.21,085.6
05/25/20161,101.21,101.21,075.61,084
05/26/20161,084.81,097.41,079.81,083.8
05/27/20161,082.41,085.81,0661,082.6
05/30/20161,0761,095.61,0761,084
05/31/20161,0921,103.81,082.61,103.2
06/01/20161,1001,1131,083.21,088.4
06/02/20161,0861,0921,0801,091.6
06/03/20161,091.61,100.21,067.61,073.8
06/06/20161,0761,085.41,074.81,084
06/07/20161,092.21,092.21,063.81,068.2
06/08/20161,0681,071.41,053.81,062.8
06/09/20161,0631,066.41,055.61,064
06/10/20161,0641,0701,040.21,041
06/13/20161,042.21,044.41,021.41,031.4
06/14/20161,023.41,038.81,020.41,034.6
06/15/20161,050.81,050.81,019.81,020
06/16/20161,0141,0251,0001,000
06/17/20161,000.41,025.81,000.41,023.4
06/20/20161,0361,065.41,035.21,043.6
06/21/20161,0401,057.41,0301,048.8
06/22/20161,058.81,062.21,043.61,048
06/23/20161,057.81,062.61,040.41,045.2
06/24/2016982.61,032.29401,002
06/27/2016993.21,000956.4956.4
06/28/20169741,012974988.2
06/29/20161,003.41,022995.61,008
06/30/20161,004.41,053.21,003.41,051
07/01/20161,053.41,055.21,0171,017
07/04/20161,019.81,022.81,0051,014.2
07/05/20161,015.81,017.81,0021,006
07/06/20161,002.21,010.4996999.4
07/07/2016999.41,023.6996.21,005.2
07/08/20161,011.21,028999.61,024.6
07/11/20161,023.61,039.61,023.61,035.6
07/12/20161,039.81,0451,024.61,030.4
07/13/20161,0351,0461,0311,034.8
07/14/20161,034.81,058.41,034.81,054.4
07/15/20161,042.81,0441,0261,030.2
07/18/20161,0401,0591,037.81,054
07/19/20161,054.81,0561,038.81,038.8
07/20/20161,041.41,0811,041.41,070.4
07/21/20161,070.41,070.61,0561,058.4
07/22/20161,058.41,065.41,044.61,057.6
07/25/20161,076.81,0801,0551,074.6
07/26/20161,079.81,0801,0561,078.6
07/27/20161,088.61,167.41,088.61,126.4
07/28/20161,122.81,1321,103.61,110.8
07/29/20161,0921,110.21,066.81,070.2
08/01/20161,072.41,086.41,070.61,082.6
08/02/20161,0861,0881,073.21,088
08/03/20161,0881,0881,0721,084.4
08/04/20161,084.41,091.21,0781,088
08/05/20161,0881,1001,085.21,096
08/08/20161,098.41,110.61,091.61,110.6
08/09/20161,100.81,118.21,100.81,118.2
08/10/20161,118.21,1201,111.21,116
08/11/20161,1121,1211,1121,121
08/12/20161,1221,1221,109.21,113.8
08/15/20161,1221,123.41,102.61,122.8
08/16/20161,121.21,121.21,0941,094
08/17/20161,108.81,108.81,086.21,092.4
08/18/20161,092.61,1041,0921,103.4
08/19/20161,103.21,103.21,088.61,099.6
08/22/20161,100.41,109.81,0931,101.6
08/23/20161,1051,105.81,097.81,099.8
08/24/20161,094.41,1061,092.81,103.2
08/25/20161,092.81,101.41,084.61,086.6
08/26/20161,0841,095.41,0761,085.2
08/29/20161,093.61,101.61,085.81,088
08/30/20161,097.81,1161,0921,104.2
08/31/20161,1031,1201,098.21,108.2
09/01/20161,119.41,1581,118.41,150.4
09/02/20161,1521,163.41,137.21,163.4
09/05/20161,163.81,1641,1501,158.4
09/06/20161,149.81,161.41,1461,146
09/07/20161,1461,149.81,1281,132.4
09/08/20161,1321,139.81,1121,118.8
09/09/20161,1161,1161,0961,104
09/12/20161,096.41,114.21,088.61,114.2
09/13/20161,1161,1271,114.81,121.8
09/14/20161,129.81,129.81,113.81,126.8
09/15/20161,1241,131.61,118.41,131.6
09/16/20161,137.81,137.81,118.41,134.8
09/19/20161,135.81,147.41,1261,126
09/20/20161,131.41,138.41,1211,123.4
09/21/20161,123.41,1321,1081,116
09/22/20161,1201,1201,104.81,110.6
09/23/20161,108.41,108.41,0991,102.6
09/26/20161,100.21,100.21,080.81,081
09/27/20161,093.81,097.61,078.41,080.2
09/28/20161,0851,095.41,0791,092.2
09/29/20161,095.41,102.81,077.81,082
09/30/20161,077.81,091.81,061.21,077.8
10/03/20161,077.81,091.41,077.81,080.4
10/04/20161,089.41,0911,070.81,075.2
10/05/20161,071.61,072.21,054.81,057.4
10/06/20161,0561,064.61,049.41,054
10/07/20161,0541,058.61,044.61,058.6
10/10/20161,0601,0601,037.21,046
10/11/20161,040.61,050.21,0401,043.4
10/12/20161,043.61,063.61,040.61,056.6
10/13/20161,0561,061.61,043.81,061.6
10/14/20161,058.41,068.21,051.21,051.2
10/17/20161,056.41,056.41,036.21,041
10/18/20161,0401,049.81,036.61,040
10/19/20161,043.81,043.81,0341,035.6
10/20/20161,0201,020960980
10/21/20169961,013.6987.21,010.2
10/24/20161,0161,016.8999.41,002.2
10/25/20161,004.81,004.8990998.8
10/26/2016993.61,002989992.6
10/27/2016995.6998.4984.2985.6
10/28/2016988.4991.2978988.4
10/31/2016997.21,001.6984.41,001.6
11/01/20161,001.61,001.6972972.6
11/02/2016966.6969.4958.8960.8
11/03/2016962.4987.4960.8974.8
11/04/2016978979.6962972.4
11/07/2016975.4982965.4971.4
11/08/2016975.61,004970.41,003.2
11/09/2016983.61,023969.81,011.4
11/10/20161,019.61,020.6990.6990.6
11/11/20161,001.21,001.2972978.4
11/14/2016984988967.6974.4
11/15/2016979.6985.2973.2979.4
11/16/2016985.2997.4983.2996
11/17/20161,002.41,018.41,001.41,014.6
11/18/20161,022.81,035.81,018.41,025
11/21/20161,026.21,030.61,005.41,017.4
11/22/20161,0161,034.81,0161,017.6
11/23/20161,017.61,021.4980.6994.8
11/24/2016994.81,000.4992.6995.2
11/25/2016993.4996980986
11/28/2016984.4984.4965.4974.4
11/29/2016976977.4967.4972
11/30/2016973.4980.2970.4980
12/01/2016985.8985.8953.2969.6
12/02/2016966.6967.6944.8944.8
12/05/2016951970.8944.2962.4
12/06/2016967.8971.4953.4969.2
12/07/2016940966.2937.4940.2
12/08/2016942.8952934.4942
12/09/2016942969.8941964.8
12/12/2016964.8968953.6966.2
12/13/2016972.61,005.8960.4994
12/14/2016989.4990.6977.4982.4
12/15/20169891,028.6986.81,022.2
12/16/20161,023.81,026.21,006.41,015.4
12/19/20161,008.21,034.21,008.21,030.6
12/20/20161,035.61,035.61,024.81,031.4
12/21/20161,0251,041.41,0251,035.8
12/22/20161,0401,046.21,023.41,031.4
12/23/20161,031.41,052.61,029.41,048.6
12/27/20161,043.21,0621,043.21,060.2
12/28/20161,065.21,0721,054.41,062.8
12/29/20161,0641,077.21,054.81,069.6
12/30/20161,0761,0761,061.61,071.2