Worldline (WLN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 4.57866536775 | 10.265 | 10.86 | 10.12 | 869633 | 10.37133339 | DE |
| 4 | -1.64 | -13.2525252525 | 12.375 | 12.515 | 9.67 | 1174791 | 10.52196471 | DE |
| 12 | -0.45 | -4.02324541797 | 11.185 | 12.83 | 9.336 | 1683171 | 11.21205682 | DE |
| 26 | -3.435 | -24.2413549753 | 14.17 | 15.015 | 9.336 | 1636367 | 11.45517731 | DE |
| 52 | -24.715 | -69.7179125529 | 35.45 | 36.84 | 9.01 | 1512738 | 14.43171237 | DE |
| 156 | -69.975 | -86.6992937678 | 80.71 | 85.35 | 9.01 | 1012666 | 29.63075469 | DE |
| 260 | -52.365 | -82.9873217116 | 63.1 | 85.35 | 9.01 | 872881 | 40.90031184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 10.655 | 0 | 0.05 | 10.65 | 10.7 | 10.555 | 384361 |
| 1720024200 | 10.65 | 0.32 | 3.10 | 10.425 | 10.705 | 10.33 | 734018 |
| 1719937800 | 10.33 | -0.1 | -0.91 | 10.38 | 10.52 | 10.235 | 689523 |
| 1719851400 | 10.425 | 0.31 | 3.01 | 10.645 | 10.86 | 10.18 | 1158610 |
| 1719592200 | 10.12 | -0.13 | -1.22 | 10.265 | 10.34 | 10.12 | 1381651 |
| 1719505800 | 10.245 | 0.2 | 1.99 | 10.25 | 10.505 | 10.16 | 1519856 |
| 1719419400 | 10.045 | -0.22 | -2.14 | 10.4 | 10.47 | 9.81 | 1187657 |
| 1719333000 | 10.265 | 0.03 | 0.29 | 10.17 | 10.295 | 9.982 | 926229 |
| 1719246600 | 10.235 | 0.51 | 5.28 | 9.722 | 10.31 | 9.67 | 1180534 |
| 1718987400 | 9.722 | -0.4 | -3.93 | 10.11 | 10.3 | 9.718 | 2144298 |
| 1718901000 | 10.12 | -0.14 | -1.32 | 10.25 | 10.475 | 10.04 | 1204805 |
| 1718814600 | 10.255 | -0.3 | -2.80 | 10.545 | 10.585 | 10.255 | 926790 |
| 1718728200 | 10.55 | 0.27 | 2.63 | 10.42 | 10.635 | 10.32 | 727807 |
| 1718641800 | 10.28 | -0.07 | -0.68 | 10.35 | 10.47 | 10.085 | 1272567 |
| 1718382600 | 10.35 | -0.49 | -4.48 | 10.715 | 10.775 | 10.09 | 2482292 |
| 1718296200 | 10.835 | -0.67 | -5.82 | 11.4 | 11.425 | 10.75 | 1464552 |
| 1718209800 | 11.505 | 0.03 | 0.26 | 11.46 | 11.68 | 11.285 | 1017210 |
| 1718123400 | 11.475 | -0.28 | -2.38 | 11.79 | 11.875 | 11.365 | 1014525 |
| 1718037000 | 11.755 | -0.39 | -3.17 | 11.875 | 11.975 | 11.745 | 1032290 |
| 1717777800 | 12.14 | -0.19 | -1.54 | 12.375 | 12.515 | 12.125 | 756487 |
| 1717691400 | 12.33 | -0.31 | -2.45 | 12.72 | 12.805 | 12.22 | 1536941 |
| 1717605000 | 12.64 | 0.3 | 2.43 | 12.43 | 12.83 | 12.35 | 1292828 |
| 1717518600 | 12.34 | -0.18 | -1.44 | 12.42 | 12.48 | 11.8 | 2175953 |
| 1717432200 | 12.52 | 0.27 | 2.20 | 12.26 | 12.575 | 12.18 | 1320326 |
| 1717173000 | 12.25 | -0.17 | -1.33 | 12.345 | 12.46 | 11.87 | 19719025 |
| 1717086600 | 12.415 | 0.65 | 5.57 | 11.56 | 12.535 | 11.485 | 2746672 |
| 1717000200 | 11.76 | -0.43 | -3.53 | 12.03 | 12.03 | 11.65 | 1647420 |
| 1716913800 | 12.19 | 0.03 | 0.21 | 12.13 | 12.66 | 11.97 | 1565381 |
| 1716827400 | 12.165 | 0.82 | 7.28 | 11.305 | 12.175 | 11.28 | 1446554 |
| 1716568200 | 11.34 | 0.12 | 1.02 | 11.09 | 11.365 | 10.96 | 1035589 |
| 1716481800 | 11.225 | 0.01 | 0.13 | 11.22 | 11.27 | 11.005 | 1282904 |
| 1716395400 | 11.21 | -0.27 | -2.35 | 11.42 | 11.445 | 11.2 | 1124912 |
| 1716309000 | 11.48 | -0.3 | -2.51 | 11.625 | 11.665 | 11.275 | 1267366 |
| 1716222600 | 11.775 | 0.13 | 1.12 | 11.6 | 11.83 | 11.51 | 639805 |
| 1715963400 | 11.645 | -0.06 | -0.51 | 11.6 | 11.73 | 11.46 | 972831 |
| 1715877000 | 11.705 | 0 | 0.00 | 11.71 | 11.79 | 11.445 | 1057696 |
| 1715790600 | 11.705 | -0.3 | -2.46 | 11.94 | 11.99 | 11.525 | 1722050 |
| 1715704200 | 12 | 0.22 | 1.87 | 11.75 | 12.14 | 11.7 | 1443238 |
| 1715617800 | 11.78 | 0.15 | 1.29 | 11.66 | 12.02 | 11.65 | 1381006 |
| 1715358600 | 11.63 | 0.51 | 4.54 | 11.095 | 11.68 | 11.09 | 1367047 |
| 1715272200 | 11.125 | 0.26 | 2.35 | 10.925 | 11.39 | 10.915 | 1504271 |
| 1715185800 | 10.87 | 0.02 | 0.23 | 10.85 | 10.93 | 10.695 | 1106927 |
| 1715099400 | 10.845 | -0.35 | -3.13 | 11.25 | 11.275 | 10.71 | 1254876 |
| 1715013000 | 11.195 | 0.23 | 2.10 | 10.985 | 11.33 | 10.82 | 1270359 |
| 1714753800 | 10.965 | 0.16 | 1.53 | 10.905 | 11.19 | 10.745 | 1492722 |
| 1714667400 | 10.8 | 1 | 10.16 | 10.375 | 11.07 | 10.265 | 2783909 |
| 1714494600 | 9.804 | -0.37 | -3.60 | 10.115 | 10.3 | 9.788 | 1539379 |
| 1714408200 | 10.17 | 0.22 | 2.21 | 10.03 | 10.24 | 9.848 | 1224547 |
| 1714149000 | 9.95 | 0.23 | 2.39 | 9.9 | 10.14 | 9.814 | 872325 |
| 1714062600 | 9.718 | -0.67 | -6.42 | 10.19 | 10.205 | 9.718 | 1741943 |
| 1713976200 | 10.385 | 0.03 | 0.29 | 10.38 | 10.555 | 10.305 | 1032850 |
| 1713889800 | 10.355 | 0.08 | 0.78 | 10.4 | 10.6 | 10.215 | 1630301 |
| 1713803400 | 10.275 | 0.78 | 8.23 | 9.6 | 10.275 | 9.5879999 | 2147522 |
| 1713544200 | 9.494 | -0.68 | -6.65 | 10.02 | 10.075 | 9.336 | 3412317 |
| 1713457800 | 10.17 | -0.57 | -5.31 | 10.785 | 10.785 | 10.17 | 1784027 |
| 1713371400 | 10.74 | -0.1 | -0.88 | 10.745 | 10.88 | 10.58 | 1324785 |
| 1713285000 | 10.835 | -0.17 | -1.54 | 10.82 | 11.08 | 10.75 | 1502077 |
| 1713198600 | 11.005 | 0.2 | 1.85 | 10.75 | 11.17 | 10.7 | 953044 |
| 1712939400 | 10.805 | -0.19 | -1.73 | 11.185 | 11.24 | 10.8 | 995902 |
| 1712853000 | 10.995 | -0.1 | -0.86 | 11 | 11.14 | 10.87 | 1019305 |
| 1712766600 | 11.09 | -0.36 | -3.14 | 11.48 | 11.575 | 11.09 | 1260750 |
| 1712680200 | 11.45 | -0.08 | -0.69 | 11.495 | 11.73 | 11.41 | 980783 |
| 1712593800 | 11.53 | 0.18 | 1.59 | 11.335 | 11.595 | 11.275 | 800117 |
| 1712334600 | 11.35 | -0.27 | -2.28 | 11.41 | 11.46 | 11.075 | 1486676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
