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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,259.829
CLOSE 1,256.9129

Low

LOW 360.4

High

HIGH 1,790.8
DATEOPENHIGHLOWCLOSE
01/02/20231,473.61,490.81,466.41,487.6
01/03/20231,480.81,526.41,478.81,497.2
01/04/20231,504.81,5541,500.41,540.8
01/05/20231,532.41,556.41,5281,544
01/06/20231,540.81,550.81,513.61,550.8
01/09/20231,556.81,593.21,539.21,574
01/10/20231,5601,604.81,5561,604.8
01/11/20231,597.61,627.21,591.61,620.8
01/12/20231,615.61,673.21,605.61,661.6
01/13/20231,660.41,681.21,647.61,666
01/16/20231,683.21,683.21,637.21,648
01/17/20231,654.81,681.21,6441,656.4
01/18/20231,663.61,677.21,633.61,640
01/19/20231,6381,6461,581.21,585.2
01/20/20231,5961,6041,584.81,588
01/23/20231,598.41,6221,567.21,587.2
01/24/20231,594.41,6141,584.81,608.8
01/25/20231,609.21,612.41,583.61,605.6
01/26/20231,616.81,642.81,616.81,635.2
01/27/20231,627.21,657.61,599.21,654.8
01/30/20231,649.21,664.81,6361,656.8
01/31/20231,6561,666.81,647.61,661.6
02/01/20231,662.81,6921,6621,681.2
02/02/20231,703.21,790.81,703.21,777.6
02/03/20231,769.61,770.41,694.41,760.8
02/06/20231,748.41,750.81,716.41,737.2
02/07/20231,728.41,737.21,711.21,734.4
02/08/20231,738.81,746.41,675.21,706
02/09/20231,721.61,736.41,694.81,694.8
02/10/20231,6801,680.81,6021,609.6
02/13/20231,617.61,6521,587.61,590
02/14/20231,5881,6341,561.61,618
02/15/20231,616.41,638.81,6141,637.6
02/16/20231,658.41,684.41,651.21,674.4
02/17/20231,651.21,670.41,6321,644.4
02/20/20231,6501,662.81,635.21,646.4
02/21/20231,7121,7121,572.81,582.8
02/22/20231,5721,577.21,522.41,554
02/23/20231,5561,595.21,552.81,570
02/24/20231,5701,571.21,5001,509.6
02/27/20231,521.61,570.41,5161,544
02/28/20231,563.61,608.41,559.61,580.8
03/01/20231,587.61,589.21,561.61,566
03/02/20231,5481,571.61,533.61,569.2
03/03/20231,575.21,607.61,574.41,593.2
03/06/20231,6021,631.21,6021,626
03/07/20231,612.41,6481,605.61,623.6
03/08/20231,6081,614.81,595.61,607.2
03/09/20231,598.41,6361,594.81,629.2
03/10/20231,5801,600.81,5581,583.6
03/13/20231,589.21,590.81,517.61,535.6
03/14/20231,547.21,570.41,521.21,559.2
03/15/20231,555.61,555.61,481.21,508.8
03/16/20231,534.81,542.81,486.81,534.8
03/17/20231,548.81,562.41,507.21,518
03/20/20231,5001,526.41,465.61,515.2
03/21/20231,5281,580.41,526.41,572
03/22/20231,573.21,601.61,567.21,567.2
03/23/20231,5561,564.81,538.81,556.4
03/24/20231,542.81,542.81,4721,504.4
03/27/20231,528.41,5341,5041,512.8
03/28/20231,528.81,535.21,480.41,487.6
03/29/20231,5001,517.21,490.81,504.8
03/30/20231,519.21,5401,513.61,530.8
03/31/20231,533.21,5721,528.41,564.4
04/03/20231,564.81,575.21,518.81,523.6
04/04/20231,534.41,536.81,518.41,522.8
04/05/20231,5201,5261,494.41,504
04/06/20231,5081,523.21,504.81,514.8
04/11/20231,5201,532.81,504.81,504.8
04/12/20231,5041,522.41,473.21,484
04/13/20231,489.21,505.21,439.21,502
04/14/20231,499.61,532.81,494.81,532
04/17/20231,553.61,6121,550.41,565.6
04/18/20231,564.41,5821,542.41,568
04/19/20231,7001,7161,582.41,582.4
04/20/20231,5801,584.81,529.21,537.2
04/21/20231,5281,549.21,524.81,548
04/24/20231,5441,551.21,5321,540.8
04/25/20231,5361,5361,5121,527.6
04/26/20231,528.81,584.41,517.61,544
04/27/20231,530.41,571.61,520.41,563.2
04/28/20231,5781,578.41,539.21,575.2
05/02/20231,574.41,586.81,547.61,555.6
05/03/20231,556.41,563.21,541.61,554.8
05/04/20231,542.81,553.61,524.41,547.2
05/05/20231,555.61,578.81,540.81,578.8
05/08/20231,5801,6041,571.61,603.2
05/09/20231,610.41,611.61,588.41,598.4
05/10/20231,598.81,599.21,575.21,577.2
05/11/20231,579.61,593.61,5701,578
05/12/20231,5841,595.61,5781,581.2
05/15/20231,5861,593.21,578.41,593.2
05/16/20231,5881,6041,578.81,590
05/17/20231,584.41,6161,582.41,616
05/18/20231,6261,6301,6141,622.8
05/19/20231,6241,632.41,614.81,615.2
05/22/20231,615.21,642.81,609.21,642.8
05/23/20231,6401,654.41,624.41,624.4
05/24/20231,611.61,612.41,559.61,568.4
05/25/20231,579.21,580.41,555.21,574.8
05/26/20231,582.41,582.81,541.21,546.4
05/29/20231,556.81,557.21,503.21,504.4
05/30/20231,504.41,511.61,4741,474
05/31/20231,459.61,473.61,442.81,454
06/01/20231,470.81,473.61,446.81,455.2
06/02/20231,439.61,480.81,4281,462.8
06/05/20231,467.21,4921,451.61,460.4
06/06/20231,4561,497.61,455.61,493.6
06/07/20231,487.61,495.21,469.61,484.4
06/08/20231,473.61,474.81,459.21,462.4
06/09/20231,4621,465.61,429.61,434
06/12/20231,440.41,455.21,4261,437.6
06/13/20231,452.81,453.61,420.41,433.6
06/14/20231,431.61,441.61,424.81,428
06/15/20231,4241,426.41,394.81,402.4
06/16/20231,406.81,414.41,379.21,392
06/19/20231,387.21,387.21,353.61,355.6
06/20/20231,350.41,359.61,3341,355.2
06/21/20231,346.81,3521,3261,326
06/22/20231,3121,3121,287.21,294.4
06/23/20231,2901,295.21,270.81,272.4
06/26/20231,276.41,2921,253.61,291.2
06/27/20231,2941,330.41,288.41,319.6
06/28/20231,325.21,3381,321.21,334.4
06/29/20231,3281,353.61,3281,343.6
06/30/20231,346.41,352.41,335.21,340
07/03/20231,365.61,387.61,360.81,387.6
07/04/20231,385.61,443.61,384.81,436.4
07/05/20231,4181,435.21,3761,398
07/06/20231,385.21,390.41,343.61,352.4
07/07/20231,349.61,370.81,345.61,367.2
07/10/20231,363.61,364.41,342.81,350
07/11/20231,361.61,372.81,347.61,372.8
07/12/20231,378.41,3801,357.61,370.8
07/13/20231,379.61,397.21,365.21,376.4
07/14/20231,3721,3921,3681,368.8
07/17/20231,368.81,368.81,3481,348
07/18/20231,3481,3701,343.21,350
07/19/20231,359.21,405.21,359.21,378.4
07/20/20231,371.61,388.41,359.21,359.2
07/21/20231,3641,3701,3461,362.4
07/24/20231,3601,4041,3601,384.8
07/25/20231,383.21,385.21,367.61,380
07/26/20231,4401,473.61,379.61,384.4
07/27/20231,397.61,472.41,3921,452
07/28/20231,451.21,456.41,416.41,434
07/31/20231,428.81,451.61,419.61,441.2
08/01/20231,4261,440.41,393.61,394
08/02/20231,3741,381.61,3421,342
08/03/20231,325.61,349.21,311.21,340.8
08/04/20231,346.81,357.61,3341,352
08/07/20231,343.61,367.61,338.81,340
08/08/20231,327.61,3341,301.61,304.4
08/09/20231,320.41,330.81,3121,312
08/10/20231,318.81,341.61,318.41,326.8
08/11/20231,312.41,3361,291.21,292.8
08/14/20231,291.61,298.41,2821,296.4
08/15/20231,296.81,302.41,268.41,277.2
08/16/20231,264.41,281.21,256.41,275.2
08/17/20231,250.81,270.41,203.21,230.4
08/18/20231,221.61,221.61,194.41,214
08/21/20231,2101,216.81,1961,201.2
08/22/20231,208.81,2181,193.21,200
08/23/20231,203.61,222.81,2021,216
08/24/20231,229.21,235.61,197.21,197.2
08/25/20231,192.81,2061,1861,186
08/28/20231,1981,212.81,1901,207.6
08/29/20231,218.81,2241,191.61,204.4
08/30/20231,208.81,225.21,197.21,210.8
08/31/20231,216.81,226.81,2021,203.2
09/01/20231,203.21,203.21,176.41,176.8
09/04/20231,174.81,189.61,1661,173.6
09/05/20231,166.81,166.81,146.81,146.8
09/06/20231,139.21,1441,125.21,128.8
09/07/20231,112.41,114.41,082.41,089.6
09/08/20231,099.61,126.81,098.81,125.6
09/11/20231,1341,147.21,121.21,121.2
09/12/20231,122.81,125.61,098.81,102
09/13/20231,099.61,103.61,086.81,103.2
09/14/20231,103.21,131.21,095.21,128
09/15/20231,143.21,143.61,118.81,124
09/18/20231,122.81,123.61,088.81,095.2
09/19/20231,093.61,114.81,092.41,100
09/20/20231,106.81,128.81,1061,124
09/21/20231,107.61,1101,089.61,100
09/22/20231,0881,111.61,084.81,101.2
09/25/20231,103.21,1081,086.81,091.6
09/26/20231,081.61,081.61,025.21,066.4
09/27/20231,075.21,0981,066.41,081.2
09/28/20231,0721,087.21,048.41,055.2
09/29/20231,0701,0841,0661,066
10/02/20231,061.61,065.61,030.81,032
10/03/20231,021.21,026.4982.8992.8
10/04/20239701,004968993.6
10/05/20239941,011.6990995.2
10/06/2023996.41,009.6980994.4
10/09/2023986990.4952.4952.4
10/10/2023954.4979.6954.4970.8
10/11/2023966.4981.6961.6969.6
10/12/2023978.4981.2951.2958.8
10/13/2023950.8953.6909.6916.8
10/16/2023918954917.6941.6
10/17/2023938.4952.8920929.2
10/18/2023984.8997.6951.2959.2
10/19/2023946.8966931.6963.2
10/20/2023950.4970942.4967.6
10/23/2023928.8972881.2945.2
10/24/2023944952920924
10/25/2023600600372.4376.8
10/26/2023380426360.4426
10/27/2023442.8469.6427.2464.8
10/30/2023472477.6441.2462.8
10/31/2023465.2491.6463.2479.2
11/01/2023484497.6477.2493.6
11/02/2023500.4530.4491.6516.8
11/03/2023527.2562522.8548
11/06/2023552.8556524524
11/07/2023515.6526500517.2
11/08/2023512.8531.6502.8520
11/09/2023540556.4527.2549.6
11/10/2023536.4540503.6510.4
11/13/2023512516505.6511.2
11/14/2023511.6557.2506.4553.6
11/15/2023554.8588.8554.8567.6
11/16/2023563.6574.8551.2551.2
11/17/2023550.8561.2545.6550
11/20/2023539.2557.6528552.8
11/21/2023552.4558.4538.8543.2
11/22/2023541.2550.4537.2547.2
11/23/2023547.2550538542
11/24/2023540.8567.6528.4545.6
11/27/2023544.4552.4542542.8
11/28/2023536540524.4537.6
11/29/2023536.4560536558
11/30/2023559.2569.6550569.6
12/01/2023575.2635.6574602.8
12/04/2023614.8628599.6604.4
12/05/2023593.6605.6580.8604.8
12/06/2023606638.8604.8635.6
12/07/2023614.4636.8600630
12/08/2023618.4639.6614.4622
12/11/2023620.4637.2610.8631.6
12/12/2023630641.6619.2622
12/13/2023616.8623.2599.6603.2
12/14/2023622633.6609.6618
12/15/2023619.2632.8615.6619.2
12/18/2023611.6624.8600617.6
12/19/2023616660.8612.8658.8
12/20/2023661.6668.4627.2633.6
12/21/2023626.8637.6620.8627.6
12/22/2023625.2632.8614.8620.8
12/27/2023620.4640618.8637.6
12/28/2023639.2643.2624.8630.4
12/29/2023629.6635.6624.4626.8