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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,650.7331
CLOSE 1,649.7494

Low

LOW 1,272.8

High

HIGH 2,119.2
DATEOPENHIGHLOWCLOSE
01/03/20221,966.82,021.21,966.81,999.2
01/04/20222,021.62,071.62,0162,031.6
01/05/20222,031.62,103.22,018.82,090.4
01/06/20222,0602,119.22,0482,092
01/07/20222,092.82,107.62,0482,058.8
01/10/20222,066.82,072.81,9341,948.4
01/11/20221,973.22,002.41,9491,969.8
01/12/20221,986.41,991.61,920.41,964.6
01/13/20221,9481,976.81,933.81,976.8
01/14/20221,9531,956.81,898.81,898.8
01/17/20221,903.81,918.21,875.21,914.8
01/18/20221,9131,919.81,836.61,840.8
01/19/20221,830.41,854.81,821.81,832
01/20/20221,835.81,858.41,793.81,855.2
01/21/20221,821.81,865.61,791.21,812
01/24/20221,796.41,796.41,6801,680
01/25/20221,697.21,716.21,6641,673.8
01/26/20221,6881,735.61,6881,722.8
01/27/20221,6761,707.41,6681,680
01/28/20221,679.81,6901,6411,690
01/31/20221,719.81,744.21,684.61,707.4
02/01/20221,7271,790.21,720.21,789
02/02/20221,7681,806.81,7521,792
02/03/20221,781.61,785.61,700.81,710.8
02/04/20221,724.61,732.21,676.61,700.4
02/07/20221,7201,762.61,6941,754.2
02/08/20221,746.81,746.81,690.61,712.2
02/09/20221,743.61,796.41,743.61,773.6
02/10/20221,787.61,797.81,699.61,730.4
02/11/20221,715.61,9061,701.81,830.4
02/14/20221,792.21,829.21,7321,819.2
02/15/20221,811.81,826.41,790.41,806.6
02/16/20221,8191,871.61,804.81,839.6
02/17/20221,8301,847.21,764.41,786
02/18/20221,784.81,793.61,764.41,766.6
02/21/20221,8121,8421,7161,716
02/22/20221,695.21,907.61,6841,896.6
02/23/20221,9201,974.21,869.41,923.8
02/24/20221,845.21,930.81,783.21,866.6
02/25/20221,8831,8921,790.61,822
02/28/20221,784.41,873.61,780.41,836.2
03/01/20221,825.41,831.61,683.21,731.4
03/02/20221,702.81,766.81,684.61,750.4
03/03/20221,739.61,785.21,716.81,736.8
03/04/20221,717.61,736.81,582.61,592.8
03/07/20221,536.81,636.21,484.81,540
03/08/20221,516.81,5971,471.21,491.6
03/09/20221,539.41,630.41,515.41,625.2
03/10/20221,6381,657.61,589.61,621.4
03/11/20221,631.41,672.21,585.61,621
03/14/20221,6521,665.81,611.21,648.2
03/15/20221,633.61,640.21,587.21,606.2
03/16/20221,6441,709.61,6441,684
03/17/20221,697.61,717.61,634.41,647.4
03/18/20221,655.61,6771,595.41,677
03/21/20221,669.21,696.61,641.41,678
03/22/20221,6661,684.41,633.61,684
03/23/20221,688.81,698.41,619.21,623.4
03/24/20221,620.81,630.21,603.61,613.4
03/25/20221,623.61,656.41,589.81,589.8
03/28/20221,598.41,616.81,565.21,565.2
03/29/20221,593.81,727.61,590.61,719.6
03/30/20221,723.81,723.81,671.41,692
03/31/20221,6821,685.61,579.41,579.4
04/01/20221,5881,5941,538.81,572.4
04/04/20221,575.21,612.41,5281,606
04/05/20221,600.81,6041,548.41,562.4
04/06/20221,5621,566.81,485.21,507.6
04/07/20221,5141,5481,490.41,494.8
04/08/20221,5161,519.61,427.21,451.6
04/11/20221,4321,468.41,4061,430.8
04/12/20221,406.81,446.41,395.21,410.4
04/13/20221,4001,403.61,352.81,384.4
04/14/20221,3861,424.81,3821,408.4
04/19/20221,404.41,419.21,366.81,400.8
04/20/20221,415.21,435.21,398.81,418.4
04/21/20221,425.61,452.81,398.81,430
04/22/20221,4101,453.61,404.81,415.6
04/25/20221,387.61,423.21,370.81,407.2
04/26/20221,433.61,441.61,402.41,402.4
04/27/20221,481.61,500.41,4101,429.6
04/28/20221,4441,526.41,441.61,526.4
04/29/20221,540.81,5521,5081,514
05/02/20221,5001,5161,3801,505.2
05/03/20221,5121,538.41,506.81,534
05/04/20221,541.61,556.81,5141,521.6
05/05/20221,5601,573.61,4861,490.8
05/06/20221,4881,523.21,477.61,497.6
05/09/20221,491.61,502.81,4261,426
05/10/20221,456.81,468.81,406.81,410
05/11/20221,427.61,443.61,4041,421.6
05/12/20221,390.81,436.81,361.61,436.8
05/13/20221,454.41,479.21,442.81,474
05/16/20221,466.81,4681,436.81,441.6
05/17/20221,452.81,511.61,450.41,488
05/18/20221,493.21,4981,431.61,437.2
05/19/20221,420.81,479.61,406.41,479.6
05/20/20221,4961,559.61,493.61,494.4
05/23/20221,524.41,537.61,4721,518.4
05/24/20221,495.61,5181,476.41,488.4
05/25/20221,506.41,5221,464.81,517.6
05/26/20221,512.81,5941,507.61,589.6
05/27/20221,590.41,596.81,543.21,594
05/30/20221,6041,618.41,563.21,568
05/31/20221,5601,5601,512.41,520.4
06/01/20221,525.21,543.21,513.61,523.6
06/02/20221,5321,550.41,504.81,548
06/03/20221,561.61,565.61,531.21,537.2
06/06/20221,538.81,5821,537.21,569.2
06/07/20221,558.81,583.21,5301,571.2
06/08/20221,565.61,580.41,549.61,566
06/09/20221,562.41,622.81,5441,558
06/10/20221,546.41,5521,472.41,474
06/13/20221,445.61,451.21,400.41,404
06/14/20221,3561,3761,272.81,301.6
06/15/20221,317.21,358.41,309.61,350
06/16/20221,3501,3501,312.81,333.2
06/17/20221,3441,4001,334.81,388.4
06/20/20221,409.61,420.81,3661,420.8
06/21/20221,439.61,4841,439.21,471.6
06/22/20221,4501,516.41,4321,500.8
06/23/20221,490.81,523.61,4641,518
06/24/20221,530.81,5541,5041,541.2
06/27/20221,558.41,5641,4941,508
06/28/20221,519.61,5441,511.61,511.6
06/29/20221,485.61,516.81,4761,484.4
06/30/20221,441.21,4421,3761,415.2
07/01/20221,380.41,422.41,356.81,418.4
07/04/20221,4301,4461,424.81,433.2
07/05/20221,443.21,4641,352.81,368
07/06/20221,394.41,417.21,3861,402.8
07/07/20221,402.41,429.61,397.21,420.8
07/08/20221,416.41,439.61,387.61,407.6
07/11/20221,383.21,427.21,378.81,396
07/12/20221,3781,433.61,358.81,431.2
07/13/20221,410.41,421.21,363.61,391.6
07/14/20221,392.41,403.21,3341,337.6
07/15/20221,345.61,406.41,321.21,406.4
07/18/20221,426.81,459.21,418.81,450
07/19/20221,434.41,488.81,427.21,488.8
07/20/20221,5061,5081,466.81,494.4
07/21/20221,482.41,5101,469.61,492.4
07/22/20221,485.21,5041,461.61,463.6
07/25/20221,454.81,4881,445.61,471.6
07/26/20221,470.41,485.61,4481,462.4
07/27/20221,5541,714.81,540.81,663.6
07/28/20221,626.41,6801,619.21,678
07/29/20221,712.81,725.21,689.21,720
08/01/20221,716.41,735.61,704.41,716.4
08/02/20221,7141,735.21,6941,730.4
08/03/20221,730.81,7401,706.41,724
08/04/20221,729.61,740.81,708.81,720
08/05/20221,7081,7341,6621,698.4
08/08/20221,7061,719.61,6961,707.6
08/09/20221,704.41,7181,681.61,692.8
08/10/20221,682.41,746.41,6641,742.8
08/11/20221,7581,815.21,757.21,796.8
08/12/20221,758.41,8201,753.61,784.8
08/15/20221,784.81,7901,769.21,785.2
08/16/20221,7761,7861,756.81,760.8
08/17/20221,764.41,769.21,740.81,753.2
08/18/20221,7381,745.21,701.21,736
08/19/20221,7281,731.61,7081,710.8
08/22/20221,698.41,703.61,661.61,680.4
08/23/20221,661.21,691.61,6581,672
08/24/20221,661.61,6961,646.41,689.2
08/25/20221,700.41,7041,677.21,682.8
08/26/20221,689.61,690.41,630.81,632.8
08/29/20221,603.61,648.81,587.21,637.2
08/30/20221,6401,705.61,632.41,698.4
08/31/20221,710.41,735.21,686.81,711.6
09/01/20221,6821,726.81,678.81,704
09/02/20221,719.21,7561,707.61,746.4
09/05/20221,7001,706.81,671.21,703.2
09/06/20221,702.41,7621,695.21,755.6
09/07/20221,736.81,760.41,714.81,739.2
09/08/20221,7461,785.61,734.41,785.6
09/09/20221,7841,8781,7841,874.4
09/12/20221,888.41,8901,854.41,866.8
09/13/20221,8581,8641,800.81,813.2
09/14/20221,7961,834.41,790.41,826.8
09/15/20221,816.81,819.21,785.61,796.8
09/16/20221,7781,778.81,703.21,716.4
09/19/20221,708.81,738.41,679.61,737.6
09/20/20221,730.41,7401,705.61,740
09/21/20221,7261,809.61,709.61,804.4
09/22/20221,770.81,799.21,721.21,721.6
09/23/20221,725.21,725.21,648.81,662.8
09/26/20221,6461,722.41,643.21,685.6
09/27/20221,697.61,773.61,696.81,714
09/28/20221,686.81,704.81,636.81,656
09/29/20221,651.21,652.41,554.81,569.2
09/30/20221,579.21,6341,574.81,627.2
10/03/20221,609.21,6201,569.21,618.4
10/04/20221,6441,6921,6341,692
10/05/20221,672.81,713.21,6721,698
10/06/20221,709.21,718.81,685.61,704
10/07/20221,686.41,787.21,6681,738
10/10/20221,714.41,768.41,708.81,740
10/11/20221,7201,741.21,688.81,702.4
10/12/20221,698.81,7161,684.81,708.4
10/13/20221,700.41,731.21,638.41,712.4
10/14/20221,758.41,792.41,6901,732
10/17/20221,749.21,7981,725.61,781.6
10/18/20221,7961,828.41,789.21,792
10/19/20221,7981,7981,737.21,748
10/20/20221,746.81,801.21,739.21,801.2
10/21/20221,781.61,8241,778.41,787.6
10/24/20221,804.41,838.41,782.81,802.8
10/25/20221,813.21,825.61,732.81,750.8
10/26/20221,746.81,805.61,7321,800
10/27/20221,789.21,793.21,740.41,759.6
10/28/20221,743.21,768.41,734.81,765.2
10/31/20221,775.21,8041,759.61,772.8
11/01/20221,799.61,828.41,751.21,761.2
11/02/20221,773.21,792.81,735.61,737.2
11/03/20221,721.61,743.61,701.21,731.2
11/04/20221,7401,7481,693.21,742.4
11/07/20221,737.21,779.21,722.81,757.6
11/08/20221,7561,7821,753.61,762.4
11/09/20221,746.81,756.81,731.21,750
11/10/20221,739.61,878.41,728.81,872.8
11/11/20221,883.61,918.41,8761,896.4
11/14/20221,896.41,908.41,836.41,837.2
11/15/20221,843.21,843.21,789.61,810.4
11/16/20221,8081,8161,742.81,754.4
11/17/20221,7681,7681,702.81,734.4
11/18/20221,742.81,784.81,727.21,768
11/21/20221,758.81,773.61,732.81,758.4
11/22/20221,748.41,778.81,7281,765.6
11/23/20221,7701,798.81,756.81,798.8
11/24/20221,8001,8521,797.21,847.2
11/25/20221,847.61,856.81,823.21,856.8
11/28/20221,850.41,877.21,834.41,850.8
11/29/20221,851.61,851.61,792.41,792.4
11/30/20221,8241,826.41,784.41,798
12/01/20221,820.81,838.81,808.41,820.8
12/02/20221,812.41,814.81,7561,778.8
12/05/20221,776.41,777.61,722.81,742.8
12/06/20221,733.61,737.61,693.61,705.2
12/07/20221,692.41,703.21,674.81,684.4
12/08/20221,687.61,7181,666.81,708
12/09/20221,6801,684.81,616.41,645.2
12/12/20221,6401,671.61,633.61,653.2
12/13/20221,656.81,710.81,624.81,662.8
12/14/20221,648.41,6621,622.41,636.4
12/15/20221,621.61,623.21,516.41,525.6
12/16/20221,5201,520.81,4761,482.8
12/19/20221,493.61,5181,485.21,493.2
12/20/20221,469.61,485.21,445.21,468
12/21/20221,475.21,493.21,463.61,490.4
12/22/20221,484.41,506.41,468.81,477.6
12/23/20221,487.61,493.21,460.41,477.6
12/27/20221,4821,495.61,4661,480.4
12/28/20221,487.21,4901,4601,460
12/29/20221,459.21,481.21,449.61,477.2
12/30/20221,471.61,471.61,450.41,461.2