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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,869.4165
CLOSE 1,868.1443

Low

LOW 1,560.8

High

HIGH 2,280
DATEOPENHIGHLOWCLOSE
01/02/20181,642.41,642.41,618.41,625.6
01/03/20181,621.61,649.61,6201,645.6
01/04/20181,650.41,695.21,650.41,679.2
01/05/20181,681.61,681.61,6561,671.2
01/08/20181,668.81,6961,6681,694.4
01/09/20181,701.61,722.41,7001,709.6
01/10/20181,709.61,7201,701.61,704.8
01/11/20181,711.21,715.21,697.61,704
01/12/20181,704.81,709.61,6921,694.4
01/15/20181,7001,729.61,696.81,729.6
01/16/20181,729.61,732.81,698.41,712
01/17/20181,744.81,7521,714.41,741.6
01/18/20181,747.21,7681,735.21,768
01/19/20181,779.21,828.81,761.61,821.6
01/22/20181,8281,846.41,811.21,846.4
01/23/20181,858.41,859.21,8201,844
01/24/20181,8441,847.21,810.41,816.8
01/25/20181,8081,818.41,770.41,778.4
01/26/20181,7761,810.41,768.81,797.6
01/29/20181,819.21,824.81,787.21,800
01/30/20181,7961,809.61,789.61,797.6
01/31/20181,793.61,826.41,793.61,822.4
02/01/20181,833.61,8801,788.81,796
02/02/20181,783.21,8041,764.81,770.4
02/05/20181,752.81,752.81,7081,708
02/06/20181,6401,704.81,621.61,684
02/07/20181,6841,741.61,6841,732
02/08/20181,729.61,730.41,676.81,676.8
02/09/20181,674.41,6961,620.81,646.4
02/12/20181,663.21,6881,660.81,669.6
02/13/20181,6721,701.61,664.81,675.2
02/14/20181,684.81,720.81,684.81,697.6
02/15/20181,7161,7201,7001,713.6
02/16/20181,728.81,807.21,728.81,795.2
02/19/20181,7401,7401,662.41,700
02/20/20181,690.41,730.41,685.61,709.6
02/21/20181,7001,771.21,6921,752.8
02/22/20181,747.21,7521,664.81,742.4
02/23/20181,759.21,759.21,684.81,712
02/26/20181,7161,7401,7001,703.2
02/27/20181,689.61,7041,6801,680
02/28/20181,6761,691.21,667.21,675.2
03/01/20181,6681,677.61,653.61,670.4
03/02/20181,648.81,685.61,632.81,665.6
03/05/20181,663.21,698.41,662.41,680
03/06/20181,690.41,690.41,6321,643.2
03/07/20181,6401,6841,6401,668
03/08/20181,649.61,7161,649.61,709.6
03/09/20181,699.21,7361,699.21,735.2
03/12/20181,7361,740.81,727.21,733.6
03/13/20181,751.21,798.41,743.21,751.2
03/14/20181,7521,7601,722.41,722.4
03/15/20181,742.41,752.81,723.21,737.6
03/16/20181,743.21,759.21,687.21,692.8
03/19/20181,694.41,706.41,677.61,700.8
03/20/20181,699.21,762.41,699.21,758.4
03/21/20181,757.61,757.61,710.41,725.6
03/22/20181,720.81,722.41,693.61,710.4
03/23/20181,697.61,712.81,667.21,706.4
03/26/20181,7001,708.81,657.61,663.2
03/27/20181,676.81,7121,669.61,700.8
03/28/20181,696.81,705.61,664.81,680
03/29/20181,672.81,687.21,645.61,650.4
04/03/20181,6401,644.81,5961,629.6
04/04/20181,639.21,641.61,589.61,604
04/05/20181,6161,665.61,6161,656
04/06/20181,648.81,673.61,642.41,665.6
04/09/20181,657.61,672.81,635.21,644
04/10/20181,6481,668.81,610.41,645.6
04/11/20181,6521,6521,622.41,622.4
04/12/20181,620.81,6281,596.81,620
04/13/20181,617.61,642.41,608.81,637.6
04/16/20181,637.61,6481,631.21,634.4
04/17/20181,634.41,647.21,629.61,632.8
04/18/20181,629.61,648.81,6121,647.2
04/19/20181,657.61,657.61,629.61,634.4
04/20/20181,6481,6481,628.81,631.2
04/23/20181,627.21,6401,612.81,619.2
04/24/20181,6121,6401,606.41,614.4
04/25/20181,617.61,6801,596.81,643.2
04/26/20181,649.61,659.21,633.61,644
04/27/20181,654.41,686.41,6521,660
04/30/20181,652.81,6721,652.81,671.2
05/02/20181,6721,681.61,655.21,661.6
05/03/20181,664.81,666.41,6441,647.2
05/04/20181,6481,6721,647.21,649.6
05/07/20181,649.61,725.61,649.61,704
05/08/20181,711.21,711.21,673.61,680
05/09/20181,675.21,687.21,666.41,687.2
05/10/20181,696.81,706.41,6881,700.8
05/11/20181,7081,712.81,696.81,708.8
05/14/20181,7241,740.81,7161,736.8
05/15/20181,746.41,859.21,746.41,773.6
05/16/20181,8081,9401,794.41,917.6
05/17/20181,926.41,940.81,894.41,936.8
05/18/20181,929.62,0201,928.81,998.4
05/21/20181,998.42,0021,982.41,990.4
05/22/20181,9802,0041,9601,967.2
05/23/20181,9801,995.21,9601,977.6
05/24/20181,993.62,0321,981.62,002
05/25/20182,0022,0301,990.42,022
05/28/20182,0222,0382,0162,016
05/29/20182,0022,0021,951.21,955.2
05/30/20181,951.21,957.61,886.41,900
05/31/20181,929.61,993.61,917.61,974.4
06/01/20181,975.22,0121,965.61,985.6
06/04/20181,988.82,0041,9681,998.4
06/05/20182,0082,0402,0082,014
06/06/20182,0182,0582,0142,022
06/07/20182,0402,0481,986.41,994.4
06/08/20181,9962,0141,9762,010
06/11/20182,0062,0722,0062,014
06/12/20182,0182,0422,0082,030
06/13/20182,0142,0802,0082,046
06/14/20182,0522,1342,0482,128
06/15/20182,1342,2062,1342,200
06/18/20182,1982,2042,1322,134
06/19/20182,1262,1582,0842,154
06/20/20182,1782,1782,0822,094
06/21/20182,1142,1302,0582,078
06/22/20182,0862,1122,0762,112
06/25/20182,0802,0801,974.41,983.2
06/26/20181,987.22,0221,944.81,948
06/27/20181,9481,9881,940.81,971.2
06/28/20181,972.81,991.21,947.21,975.2
06/29/20182,0042,0061,940.81,940.8
07/02/20181,935.21,959.21,908.81,944
07/03/20181,950.41,984.81,939.21,976.8
07/04/20181,972.81,972.81,9241,932.8
07/05/20181,926.41,999.21,926.41,987.2
07/06/20181,986.42,0041,974.41,999.2
07/09/20182,0022,0322,0002,022
07/10/20182,0202,0281,982.41,998.4
07/11/20181,979.21,986.41,951.21,972
07/12/20181,980.82,0301,9642,024
07/13/20182,0402,1402,0402,086
07/16/20182,0822,1202,0802,108
07/17/20182,1182,1362,0982,128
07/18/20182,1522,1702,0862,092
07/19/20182,0802,1002,0602,066
07/20/20182,0922,0982,0322,044
07/23/20182,1402,1802,0962,120
07/24/20182,1502,1502,0922,120
07/25/20182,1182,1382,1022,132
07/26/20182,1502,1642,1202,126
07/27/20182,1162,1322,1042,108
07/30/20182,1002,1002,0462,060
07/31/20182,0662,0662,0262,040
08/01/20182,0022,0241,9802,006
08/02/20182,0042,0361,994.41,997.6
08/03/20181,998.42,0101,9841,993.6
08/06/20182,0002,0181,981.62,016
08/07/20182,0222,0362,0022,002
08/08/20182,0022,0121,965.61,972
08/09/20181,969.62,0221,962.42,018
08/10/20182,0022,0161,9802,006
08/13/20181,984.82,0241,984.82,014
08/14/20182,0142,0362,0142,018
08/15/20182,0322,0341,9962,004
08/16/20182,0042,0181,996.82,016
08/17/20182,0282,0282,0082,016
08/20/20182,0162,0882,0162,070
08/21/20182,0702,0902,0402,044
08/22/20182,0562,0942,0462,090
08/23/20182,1042,1262,0902,120
08/24/20182,1202,1382,1062,114
08/27/20182,1302,1522,1202,152
08/28/20182,1482,1602,1142,124
08/29/20182,1402,1402,1102,112
08/30/20182,0682,1042,0402,082
08/31/20182,0822,1062,0742,096
09/03/20182,1002,1382,0842,120
09/04/20182,1202,1282,0602,072
09/05/20182,0702,0721,9641,964
09/06/20181,9641,983.21,942.41,980.8
09/07/20181,980.82,0081,957.61,996.8
09/10/20182,0022,0121,966.42,004
09/11/20182,0162,0322,0062,032
09/12/20182,0322,1282,0322,118
09/13/20182,1202,1362,1002,128
09/14/20182,1282,1322,0962,114
09/17/20182,1102,1162,0762,090
09/18/20182,0902,1022,0782,100
09/19/20182,0962,1122,0882,100
09/20/20182,1142,1142,0842,092
09/21/20182,0942,1002,0622,100
09/24/20182,1102,1822,1002,180
09/25/20182,1802,2802,1802,226
09/26/20182,2422,2682,2302,250
09/27/20182,2602,2602,1942,204
09/28/20182,2002,2322,1782,206
10/01/20182,2062,2442,2062,228
10/02/20182,2302,2402,1322,132
10/03/20182,1402,1401,9922,016
10/04/20182,0182,0281,981.61,992
10/05/20181,9922,0321,952.81,976
10/08/20181,9721,9721,860.81,864.8
10/09/20181,876.81,899.21,8121,860
10/10/20181,8601,8601,795.21,795.2
10/11/20181,761.61,8161,7481,788.8
10/12/20181,808.81,829.61,763.21,765.6
10/15/20181,7841,7841,7161,741.6
10/16/20181,750.41,837.61,733.61,820
10/17/20181,8401,882.41,793.61,818.4
10/18/20181,834.41,859.21,7961,804
10/19/20181,8121,8121,767.21,780
10/22/20181,785.61,826.41,7721,783.2
10/23/20181,783.21,835.21,700.81,803.2
10/24/20181,8001,818.41,7201,767.2
10/25/20181,7601,865.61,745.61,860
10/26/20181,871.21,881.61,790.41,854.4
10/29/20181,8801,910.41,821.61,869.6
10/30/20181,883.21,8881,796.81,800
10/31/20181,817.61,883.21,794.41,860
11/01/20181,8521,894.41,8521,882.4
11/02/20181,892.81,928.81,8881,908
11/05/20181,895.21,9161,8841,888.8
11/06/20181,886.41,917.61,886.41,904
11/07/20181,9161,953.61,899.21,938.4
11/08/20181,940.81,983.21,9401,964
11/09/20181,961.61,970.41,919.21,922.4
11/12/20181,9361,9361,880.81,884
11/13/20181,885.61,927.21,879.21,918.4
11/14/20181,915.21,918.41,8681,884
11/15/20181,899.21,901.61,8401,858.4
11/16/20181,858.41,893.61,858.41,889.6
11/19/20181,884.81,926.41,862.41,867.2
11/20/20181,840.81,841.61,711.21,733.6
11/21/20181,7321,751.21,713.61,742.4
11/22/20181,7241,755.21,7201,740.8
11/23/20181,759.21,769.61,729.61,764.8
11/26/20181,774.41,829.61,774.41,820
11/27/20181,813.61,828.81,803.21,818.4
11/28/20181,819.21,874.41,8161,857.6
11/29/20181,8721,9161,870.41,886.4
11/30/20181,881.61,903.21,8641,885.6
12/03/20181,9201,955.21,9161,942.4
12/04/20181,921.61,950.41,901.61,904
12/05/20181,8801,886.41,8441,860
12/06/20181,840.81,849.61,799.21,823.2
12/07/20181,826.41,859.21,815.21,815.2
12/10/20181,8081,8321,784.81,789.6
12/11/20181,8001,870.41,791.21,843.2
12/12/20181,836.81,904.81,829.61,888
12/13/20181,886.41,911.21,851.21,909.6
12/14/20181,890.41,890.41,845.61,845.6
12/17/20181,789.61,789.61,6601,720
12/18/20181,7241,764.81,7001,728
12/19/20181,727.21,730.41,6961,713.6
12/20/20181,687.21,691.21,6561,656
12/21/20181,642.41,6681,618.41,624
12/24/20181,6201,635.21,616.81,623.2
12/27/20181,659.21,668.81,591.21,605.6
12/28/20181,589.61,672.81,560.81,664
12/31/20181,640.81,705.61,640.81,688