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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,322.1435
CLOSE 1,320.4957

Low

LOW 987.2

High

HIGH 1,800
DATEOPENHIGHLOWCLOSE
01/02/20171,0761,0841,066.81,071
01/03/20171,065.61,085.21,065.61,070.8
01/04/20171,070.21,072.81,0501,062.2
01/05/20171,062.21,068.81,055.21,056.8
01/06/20171,052.61,058.41,031.41,031.4
01/09/20171,024.41,026.81,017.21,019.8
01/10/20171,0201,028.41,017.81,025.4
01/11/20171,033.61,036.61,0171,017.2
01/12/20171,036.41,036.41,005.21,015.4
01/13/20171,015.61,0161,001.21,003.6
01/16/20171,028.41,028.49881,000
01/17/20171,0001,002988.6994.2
01/18/2017998.61,021998.61,018
01/19/20171,044.41,0561,018.81,020
01/20/20171,0201,033.41,013.21,015.2
01/23/20171,0101,013.21,0001,002.8
01/24/20171,002.81,006.89991,002
01/25/20171,002.41,033.41,002.41,025.2
01/26/20171,0321,0561,015.21,018.4
01/27/20171,016.41,021.61,007.81,009.2
01/30/20171,012.41,019.21,006.41,012
01/31/20171,006.41,013.6999999
02/01/2017997.41,015.4997.41,000.2
02/02/20171,0001,008.4987.2997.8
02/03/20171,031.81,031.89961,004.4
02/06/20171,015.81,037.41,004.81,023
02/07/20171,037.61,0401,023.61,037.4
02/08/20171,042.41,054.41,036.61,041.4
02/09/20171,040.21,043.41,0181,018
02/10/20171,0121,020.81,0001,004.4
02/13/20171,0021,013.2998.61,000
02/14/20171,000.41,005.4995.4998.8
02/15/20171,0061,006.4998.61,001.8
02/16/20171,000.81,002.4996.2996.8
02/17/20179941,008.29941,008
02/20/20171,014.61,019.41,002.61,017.4
02/21/20171,017.41,0331,003.21,020.2
02/22/20171,038.81,0871,0371,061.8
02/23/20171,0801,106.41,067.21,097
02/24/20171,096.61,096.81,076.21,079
02/27/20171,088.21,0961,077.81,091.4
02/28/20171,091.21,1031,077.61,090.2
03/01/20171,0961,101.21,075.61,080
03/02/20171,082.41,0891,076.41,086
03/03/20171,091.61,091.81,081.41,090.2
03/06/20171,096.21,096.21,0791,084
03/07/20171,0911,0911,078.61,084.8
03/08/20171,0841,091.61,082.41,086
03/09/20171,088.21,099.41,083.21,088
03/10/20171,0891,0951,080.41,086.2
03/13/20171,084.61,092.21,076.21,082.6
03/14/20171,080.61,0911,0661,072.4
03/15/20171,066.21,080.41,066.21,070.2
03/16/20171,090.81,090.81,066.21,074
03/17/20171,0801,1001,064.41,099.4
03/20/20171,088.41,1081,081.41,096.8
03/21/20171,0961,108.21,089.61,107.8
03/22/20171,102.81,166.61,093.81,128.8
03/23/20171,132.21,1401,128.41,137.6
03/24/20171,1721,177.21,152.81,160
03/27/20171,1541,163.41,1541,159.6
03/28/20171,1601,163.21,1571,160
03/29/20171,1601,171.81,157.41,171.8
03/30/20171,1721,1721,160.21,166.8
03/31/20171,166.81,175.21,162.61,168
04/03/20171,175.21,187.41,169.41,173
04/04/20171,1711,177.21,161.81,175.8
04/05/20171,183.41,1941,1751,190.2
04/06/20171,195.81,213.41,1891,193.2
04/07/20171,194.81,199.61,185.41,193
04/10/20171,1841,197.21,178.21,197.2
04/11/20171,1901,1901,1751,178.6
04/12/20171,1791,186.61,175.81,176
04/13/20171,1761,1781,159.21,166.8
04/18/20171,159.61,175.61,157.21,157.6
04/19/20171,1561,170.21,152.81,164.8
04/20/20171,161.61,173.41,1611,164.8
04/21/20171,163.21,163.61,155.61,155.6
04/24/20171,204.81,204.81,172.61,185.6
04/25/20171,1701,181.61,140.41,177.2
04/26/20171,1801,181.61,168.41,180.6
04/27/20171,179.61,212.21,174.41,212.2
04/28/20171,2051,2181,195.41,217.8
05/02/20171,213.21,2301,211.81,225.6
05/03/20171,230.21,230.21,2161,220.2
05/04/20171,222.21,2391,204.81,237.6
05/05/20171,239.61,247.81,228.61,247.8
05/08/20171,248.81,259.61,247.21,257.2
05/09/20171,262.21,2671,257.21,267
05/10/20171,2651,2801,2651,280
05/11/20171,280.81,2821,252.61,255.2
05/12/20171,255.61,2601,244.61,256.4
05/15/20171,263.21,263.21,2421,244
05/16/20171,245.61,251.21,238.21,240
05/17/20171,229.41,2401,216.61,231.6
05/18/20171,2301,231.21,207.41,223.6
05/19/20171,223.61,242.41,221.61,239.4
05/22/20171,247.81,252.21,232.81,235.2
05/23/20171,233.41,249.81,2271,244.2
05/24/20171,2481,257.61,236.21,254.8
05/25/20171,255.21,260.21,246.21,250.2
05/26/20171,247.81,2661,247.81,258.6
05/29/20171,262.41,2681,246.61,248
05/30/20171,247.21,254.61,2401,248.4
05/31/20171,2481,2581,244.21,251.4
06/01/20171,250.21,263.41,250.21,260
06/02/20171,2601,2681,256.21,266
06/05/20171,2711,275.21,251.21,258
06/06/20171,2581,261.81,252.81,261
06/07/20171,258.61,2601,242.61,246.8
06/08/20171,252.41,252.41,237.81,243.8
06/09/20171,244.21,246.21,2241,241.4
06/12/20171,237.21,237.21,202.21,218
06/13/20171,2051,2561,2051,248
06/14/20171,273.61,2761,252.61,257.2
06/15/20171,259.41,273.21,2541,272.8
06/16/20171,273.41,2881,273.21,284
06/19/20171,2881,294.21,2631,263
06/20/20171,2681,2821,263.41,267
06/21/20171,260.21,2611,241.61,245.6
06/22/20171,245.61,249.81,2321,241.6
06/23/20171,2451,2571,230.61,246
06/26/20171,2561,269.21,250.81,250.8
06/27/20171,255.81,255.81,233.61,240
06/28/20171,230.61,232.61,2001,213.8
06/29/20171,219.21,219.21,1981,200
06/30/20171,196.81,206.41,196.21,200
07/03/20171,2001,230.41,198.41,213.2
07/04/20171,2111,2661,203.61,256
07/05/20171,254.41,295.41,238.61,292
07/06/20171,3151,326.61,294.41,323.8
07/07/20171,3201,333.21,313.81,329.4
07/10/20171,339.61,3531,3291,349.6
07/11/20171,353.61,3721,353.61,360.4
07/12/20171,3701,371.81,338.21,353.2
07/13/20171,360.61,360.61,347.41,348.4
07/14/20171,355.81,371.21,344.81,355.8
07/17/20171,3581,3591,348.61,355.6
07/18/20171,353.21,361.41,345.41,348.4
07/19/20171,352.81,3561,343.61,352
07/20/20171,3561,357.21,3461,350.2
07/21/20171,350.41,359.21,328.21,332.6
07/24/20171,334.41,348.81,3221,329.6
07/25/20171,3301,342.61,3261,330.4
07/26/20171,361.21,395.81,350.61,360
07/27/20171,3681,381.21,3611,378
07/28/20171,379.41,3881,365.81,381.8
07/31/20171,389.41,3931,3721,372
08/01/20171,367.21,379.41,363.81,373
08/02/20171,3721,380.61,3611,365.8
08/03/20171,3681,382.81,357.61,381.6
08/04/20171,383.61,405.41,3701,405.4
08/07/20171,437.61,437.81,399.61,416
08/08/20171,4371,4371,411.21,428.4
08/09/20171,4321,4321,4071,415
08/10/20171,4181,4181,388.61,395
08/11/20171,392.21,392.21,3701,382.2
08/14/20171,3941,4001,380.61,399.8
08/15/20171,4001,4001,389.21,395.8
08/16/20171,397.81,399.61,393.21,395
08/17/20171,4001,4001,387.21,388.6
08/18/20171,386.61,399.61,372.61,391.6
08/21/20171,389.61,3911,368.41,373.2
08/22/20171,3761,3841,371.41,380
08/23/20171,3661,373.21,3641,366.8
08/24/20171,363.61,3681,3391,341.6
08/25/20171,3511,354.61,3341,352
08/28/20171,350.41,3541,342.41,348
08/29/20171,345.61,345.81,3281,328
08/30/20171,331.21,3431,3281,336.6
08/31/20171,333.41,3521,333.41,352
09/01/20171,3521,359.81,347.61,349.4
09/04/20171,343.41,349.21,322.81,322.8
09/05/20171,335.21,347.21,3261,340
09/06/20171,3401,3441,331.61,338.8
09/07/20171,3741,403.81,3681,396
09/08/20171,399.81,399.81,371.81,376
09/11/20171,381.21,386.81,375.81,379.8
09/12/20171,382.81,383.21,373.81,377
09/13/20171,3801,3801,3671,377.4
09/14/20171,365.21,3861,365.21,371.4
09/15/20171,373.41,4201,373.41,416.6
09/18/20171,4201,4281,401.61,418.2
09/19/20171,419.21,4281,416.81,422
09/20/20171,4201,4201,400.81,410.2
09/21/20171,4181,4181,383.21,408.2
09/22/20171,4121,424.61,404.21,406.4
09/25/20171,404.41,430.21,403.21,430.2
09/26/20171,430.21,4331,404.81,413.2
09/27/20171,420.41,423.21,404.81,422.8
09/28/20171,4331,433.41,413.21,423.8
09/29/20171,4241,434.61,415.81,434.4
10/02/20171,445.21,4801,445.21,471.6
10/03/20171,494.41,614.81,4761,543.8
10/04/20171,6001,606.41,550.61,594
10/05/20171,6001,608.61,571.61,608.2
10/06/20171,6141,615.61,599.21,607.2
10/09/20171,613.61,613.61,6001,604
10/10/20171,608.81,627.81,597.21,599
10/11/20171,600.81,613.81,6001,604
10/12/20171,6101,614.41,6001,602
10/13/20171,6041,6101,5941,609.2
10/16/20171,6021,6051,5731,580
10/17/20171,5801,591.81,570.81,585
10/18/20171,6041,648.41,5841,631.8
10/19/20171,634.81,6401,596.81,599.6
10/20/20171,602.21,629.21,602.21,620.4
10/23/20171,624.81,647.41,6201,626
10/24/20171,633.81,655.41,620.81,621.8
10/25/20171,608.61,622.21,606.81,610.4
10/26/20171,606.41,6701,606.41,668.8
10/27/20171,681.61,6861,6641,668
10/30/20171,677.61,680.81,658.41,663.2
10/31/20171,663.21,6801,642.61,679.8
11/01/20171,6801,6801,659.81,664.2
11/02/20171,6201,635.81,591.81,601
11/03/20171,6051,650.21,598.81,648.4
11/06/20171,654.21,656.41,639.21,648
11/07/20171,654.41,679.81,645.61,665.6
11/08/20171,660.21,677.81,635.81,669.2
11/09/20171,671.81,671.81,6431,644
11/10/20171,634.61,643.21,6201,633.2
11/13/20171,633.81,635.41,600.61,631.4
11/14/20171,630.61,666.41,628.61,663.4
11/15/20171,663.41,663.41,6291,648.8
11/16/20171,648.81,684.21,6461,682.6
11/17/20171,690.61,728.81,680.81,723.4
11/20/20171,7281,769.21,718.81,757.6
11/21/20171,754.41,7601,738.61,759.6
11/22/20171,7601,7641,7291,733.4
11/23/20171,7281,7281,712.21,720
11/24/20171,723.81,725.81,705.41,724
11/27/20171,726.61,729.41,717.41,723.8
11/28/20171,717.61,759.81,716.61,719.8
11/29/20171,720.21,725.81,668.41,676.6
11/30/20171,6701,6741,640.61,655.2
12/01/20171,667.81,673.21,6531,653
12/04/20171,671.41,677.61,655.61,667.2
12/05/20171,673.21,6741,6431,645.2
12/06/20171,632.41,647.41,623.81,630
12/07/20171,630.81,6381,621.61,632.8
12/08/20171,642.41,644.41,634.41,640
12/11/20171,6401,655.81,629.21,634.4
12/12/20171,624.61,624.61,520.61,528.6
12/13/20171,5301,5441,436.61,519.8
12/14/20171,5261,564.41,524.81,561.8
12/15/20171,568.21,573.81,514.61,520
12/18/20171,799.61,8001,603.21,632
12/19/20171,6321,655.21,586.61,640.6
12/20/20171,6461,6461,596.81,602.6
12/21/20171,598.21,623.81,586.41,606.4
12/22/20171,597.81,611.41,584.21,602.6
12/27/20171,592.81,630.41,592.61,628
12/28/20171,6351,6351,605.21,624.4
12/29/20171,6201,632.21,615.61,626.8