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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,813.3233
CLOSE 2,807.6829

Low

LOW 1,810.4

High

HIGH 3,414
DATEOPENHIGHLOWCLOSE
01/04/20213,2003,257.63,182.43,217.6
01/05/20213,2003,242.43,165.63,202.4
01/06/20213,209.63,2123,134.43,180
01/07/20213,188.83,199.23,085.63,085.6
01/08/20213,1203,155.23,090.43,114.4
01/11/20213,1043,105.62,964.82,992
01/12/20212,990.42,997.62,9442,946.4
01/13/20212,945.62,984.82,907.22,970.4
01/14/20212,9923,0762,977.63,050.4
01/15/20213,0403,0402,924.82,937.6
01/18/20212,930.42,993.62,930.42,980
01/19/20212,9922,9922,937.62,944
01/20/20212,977.62,978.42,9322,944.8
01/21/20212,978.42,982.42,935.22,952.8
01/22/20212,938.42,945.62,882.42,919.2
01/25/20212,9282,9362,8162,836.8
01/26/20212,827.22,9122,816.82,860
01/27/20212,857.62,863.22,741.62,808
01/28/20212,7802,869.62,744.82,849.6
01/29/20212,814.42,838.42,7802,802.4
02/01/20212,825.62,898.42,822.42,886.4
02/02/20212,9163,010.42,914.43,000.8
02/03/20213,0243,030.42,948.82,965.6
02/04/20212,973.63,008.82,9562,969.6
02/05/20212,984.83,029.62,979.22,997.6
02/08/20213,026.43,050.42,9963,025.6
02/09/20213,023.23,029.62,972.82,992.8
02/10/20213,009.63,087.22,989.63,063.2
02/11/20213,0843,128.83,074.43,118.4
02/12/20213,102.43,1683,097.63,148.8
02/15/20213,161.63,187.23,144.83,144.8
02/16/20213,151.23,191.23,143.23,160
02/17/20213,154.43,156.83,089.63,089.6
02/18/20213,102.43,1123,072.83,088
02/19/20213,091.23,120.83,0803,083.2
02/22/20213,055.23,055.22,9722,996
02/23/20212,989.62,998.42,902.42,971.2
02/24/20212,9523,034.42,855.22,948
02/25/20212,964.82,9842,908.82,968
02/26/20212,924.82,978.42,905.62,952
03/01/20212,9963,008.82,957.62,980
03/02/20212,971.23,0322,966.42,980.8
03/03/20212,985.62,989.62,900.82,929.6
03/04/20212,900.82,906.42,829.62,841.6
03/05/20212,8202,858.42,789.62,830.4
03/08/20212,8482,923.22,781.62,902.4
03/09/20212,9083,010.42,899.22,998.4
03/10/20213,0083,0122,939.22,940
03/11/20212,9443,078.42,929.63,071.2
03/12/20213,065.63,066.43,004.83,043.2
03/15/20213,069.63,077.62,995.22,995.2
03/16/20213,0003,018.42,959.22,959.2
03/17/20212,956.82,969.62,905.62,907.2
03/18/20212,898.42,910.42,8562,868.8
03/19/20212,844.82,897.62,838.42,857.6
03/22/20212,851.22,879.22,8202,835.2
03/23/20212,822.42,874.42,781.62,838.4
03/24/20212,829.62,872.82,8082,833.6
03/25/20212,819.22,8242,722.42,743.2
03/26/20212,764.82,8202,751.22,811.2
03/29/20212,846.42,861.62,780.82,798.4
03/30/20212,798.42,845.62,798.42,830.4
03/31/20212,8442,891.22,8442,857.6
04/01/20212,853.22,884.42,809.22,872
04/06/20212,911.22,919.22,860.42,869.2
04/07/20212,8682,950.42,865.22,937.2
04/08/20212,951.62,954.42,870.42,888
04/09/20212,895.22,966.82,895.22,958.8
04/12/20212,9642,9722,9162,932.8
04/13/20212,9322,977.22,926.82,974
04/14/20212,988.43,0262,9843,000.8
04/15/20213,005.23,031.22,996.83,023.2
04/16/20213,020.83,026.82,964.82,970.8
04/19/20212,9743,0522,9743,020.8
04/20/20213,0263,031.22,966.42,990
04/21/20212,992.43,031.22,952.83,030
04/22/20213,044.43,225.23,040.43,225.2
04/23/20213,220.43,2723,190.83,265.6
04/26/20213,253.23,261.63,208.43,250
04/27/20213,2423,2903,227.63,273.6
04/28/20213,225.23,2983,2243,280.4
04/29/20213,293.63,344.83,262.83,286.4
04/30/20213,288.83,298.43,244.43,265.2
05/03/20213,2823,283.63,198.43,212.8
05/04/20213,2143,2263,110.83,115.6
05/05/20213,128.83,191.23,125.23,144.8
05/06/20213,1483,1523,066.43,087.6
05/07/20213,094.83,152.43,092.83,135.2
05/10/20213,136.83,1403,0583,072.8
05/11/20213,031.23,0442,9763,018.8
05/12/20213,0203,0362,9642,964
05/13/20212,958.83,019.22,8902,998.4
05/14/20213,023.23,031.22,9743,031.2
05/17/20213,037.63,044.82,991.23,010
05/18/20213,032.83,037.23,003.63,021.2
05/19/20213,0043,0042,942.42,971.2
05/20/20212,989.63,0502,982.83,047.2
05/21/20213,0483,092.83,0483,059.6
05/24/20213,059.63,088.83,0523,084
05/25/20213,0923,1383,0903,106.8
05/26/20213,127.63,141.23,1043,108.8
05/27/20213,114.43,114.43,086.43,112.4
05/28/20213,147.63,174.43,107.23,157.2
05/31/20213,151.63,157.63,124.83,131.2
06/01/20213,137.63,1663,107.23,110.8
06/02/20213,102.83,122.83,060.43,079.6
06/03/20213,0843,086.43,0163,025.6
06/04/20213,025.23,040.43,002.43,040.4
06/07/20213,040.43,071.63,006.83,054
06/08/20213,0483,0623,027.63,032
06/09/20213,0283,0743,0043,071.2
06/10/20213,073.63,101.23,0323,066.4
06/11/20213,066.43,179.63,0603,137.6
06/14/20213,1603,214.43,157.23,158.8
06/15/20213,172.83,190.83,161.63,161.6
06/16/20213,1963,254.43,185.23,226
06/17/20213,2303,249.63,160.83,249.6
06/18/20213,249.63,260.83,196.43,206.4
06/21/20213,1783,231.23,1603,214.4
06/22/20213,208.43,208.83,173.63,173.6
06/23/20213,193.23,193.23,149.23,158.4
06/24/20213,169.63,252.83,155.63,240
06/25/20213,2283,2363,1883,226
06/28/20213,214.83,240.43,194.43,195.2
06/29/20213,1943,2243,169.63,174.8
06/30/20213,1763,204.83,140.83,157.6
07/01/20213,1743,234.43,168.83,201.2
07/02/20213,2143,242.43,1983,238
07/05/20213,228.43,2363,202.83,228
07/06/20213,2203,287.23,215.63,285.6
07/07/20213,287.63,3203,271.63,319.2
07/08/20213,298.43,298.43,177.63,213.2
07/09/20213,2263,248.83,217.63,233.2
07/12/20213,2203,290.43,199.23,281.2
07/13/20213,274.83,292.83,249.63,292.8
07/14/20213,2923,310.83,266.43,308
07/15/20213,303.23,303.23,2323,248.4
07/16/20213,259.63,2843,232.83,249.6
07/19/20213,224.43,232.83,1603,188
07/20/20213,2103,2283,189.23,209.2
07/21/20213,228.43,301.23,226.43,300
07/22/20213,3163,387.23,3163,378
07/23/20213,396.83,4143,351.63,374.8
07/26/20213,370.83,409.63,358.43,393.6
07/27/20213,2003,2603,061.63,091.2
07/28/20213,088.83,1643,0863,158.4
07/29/20213,1783,231.23,169.23,199.6
07/30/20213,159.63,179.23,136.83,156.4
08/02/20213,177.63,2203,177.63,206
08/03/20213,207.23,220.43,143.23,143.2
08/04/20213,1603,1843,128.43,142
08/05/20213,138.43,155.63,113.23,134.4
08/06/20213,134.43,175.23,1323,164
08/09/20213,1583,177.23,1523,164.8
08/10/20213,1643,173.63,114.43,114.4
08/11/20213,121.63,129.23,077.63,077.6
08/12/20213,077.63,090.43,0583,058
08/13/20213,056.43,065.63,027.23,042.4
08/16/20213,0323,0383,007.63,018.4
08/17/20213,0003,005.62,966.82,999.6
08/18/20213,0063,011.22,977.22,984.4
08/19/20212,9603,007.22,9243,000
08/20/20213,0003,002.82,943.62,960
08/23/20212,994.83,010.82,972.83,007.6
08/24/20213,0243,028.82,986.83,010
08/25/20213,007.23,036.42,980.82,982
08/26/20212,980.42,997.22,9642,974.8
08/27/20212,9722,986.82,961.62,982
08/30/20212,980.43,000.42,975.62,999.2
08/31/20213,0003,0502,9803,010.8
09/01/20213,0283,0583,021.63,039.6
09/02/20213,031.63,045.23,000.43,000.4
09/03/20212,992.82,997.62,889.62,895.6
09/06/20212,9042,935.22,9042,919.2
09/07/20212,912.82,923.62,872.42,872.4
09/08/20212,861.22,881.62,844.82,852.4
09/09/20212,8442,875.22,820.82,852
09/10/20212,863.62,881.62,842.42,843.2
09/13/20212,846.42,8542,825.22,825.2
09/14/20212,820.82,833.62,8062,828.4
09/15/20212,8302,8402,740.82,740.8
09/16/20212,753.62,774.42,738.42,769.2
09/17/20212,787.62,792.82,710.82,720.4
09/20/20212,6962,701.22,653.22,668.8
09/21/20212,6802,6982,660.42,670.4
09/22/20212,676.42,714.42,669.22,708
09/23/20212,7382,8162,7102,722.8
09/24/20212,721.62,7282,686.82,686.8
09/27/20212,7062,721.22,665.22,666.4
09/28/20212,667.22,6762,629.62,647.2
09/29/20212,6562,675.62,647.22,665.2
09/30/20212,6902,7542,632.42,640.4
10/01/20212,620.42,635.22,581.62,620.8
10/04/20212,617.62,639.22,585.62,588.8
10/05/20212,590.82,637.22,589.22,635.2
10/06/20212,6142,648.42,588.82,631.6
10/07/20212,683.62,734.42,663.22,726
10/08/20212,7262,7262,680.42,680.4
10/11/20212,677.62,6862,627.22,658.8
10/12/20212,628.82,6522,615.62,633.2
10/13/20212,625.22,701.22,616.82,685.6
10/14/20212,7202,738.82,696.82,734.4
10/15/20212,744.82,752.82,704.82,741.6
10/18/20212,725.22,743.22,713.62,732.8
10/19/20212,7482,756.82,729.22,744.8
10/20/20212,737.22,7502,679.62,722.4
10/21/20212,706.82,759.22,690.42,751.2
10/22/20212,760.42,765.22,7222,724.4
10/25/20212,7262,735.22,658.82,660
10/26/20212,665.22,694.42,610.82,616.8
10/27/20212,4642,495.62,2002,200
10/28/20212,2002,227.22,089.22,090
10/29/20212,091.62,1202,008.42,015.2
11/01/20212,025.22,025.21,900.61,943.8
11/02/20211,958.22,059.21,9241,988.6
11/03/20211,991.22,0901,9682,080
11/04/20212,0882,0942,0282,055.2
11/05/20212,067.22,1382,057.22,133.6
11/08/20212,1302,138.82,053.62,077.6
11/09/20212,0742,0741,971.22,002
11/10/20212,0042,021.21,960.21,978
11/11/20211,978.21,987.61,939.81,952.4
11/12/20211,9481,981.21,917.61,962.6
11/15/20211,971.22,048.81,9682,016
11/16/20212,019.62,077.22,010.42,052
11/17/20212,0562,073.21,972.41,988.4
11/18/20211,984.22,029.21,974.42,026.4
11/19/20212,0402,114.81,983.22,005.2
11/22/20212,016.42,0381,9441,944
11/23/20211,9261,967.81,903.41,947.2
11/24/20211,948.61,951.21,882.61,947.6
11/25/20211,949.21,9901,945.41,985
11/26/20211,9141,954.41,891.41,897.8
11/29/20211,912.61,9281,891.81,898.8
11/30/20211,878.41,897.21,852.41,855.4
12/01/20211,863.61,870.41,820.41,854
12/02/20211,8211,881.61,815.21,863.8
12/03/20211,8811,8941,8261,838.4
12/06/20211,8481,946.61,839.41,938.2
12/07/20211,9642,003.21,9221,982.2
12/08/20211,991.82,0161,950.21,950.6
12/09/20211,950.41,982.61,938.61,959.6
12/10/20211,9441,952.41,917.21,925.2
12/13/20211,935.41,935.41,8841,894
12/14/20211,894.41,918.81,871.21,883.4
12/15/20211,885.81,8961,847.61,874.8
12/16/20211,908.21,9311,880.81,893.4
12/17/20211,882.21,9671,867.41,964.8
12/20/20211,930.81,930.81,810.41,833.6
12/21/20211,8581,920.61,847.81,920.6
12/22/20211,924.41,947.81,923.81,945
12/23/20211,9601,967.81,932.81,951.2
12/24/20211,957.81,974.81,940.81,974.8
12/27/20211,9721,9721,9331,951
12/28/20211,9521,973.81,946.21,962.6
12/29/20211,9601,964.61,920.61,935
12/30/20211,9331,9591,9261,953.6
12/31/20211,943.41,962.61,943.41,960.4