WPP ADR

WPP
🏛️ Deutschland →
20.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 42.80 42.80 42.80 42.80 0.0M
2023-12-28 43.20 43.20 43.20 43.20 0.0M
2023-12-27 43.60 43.60 43.60 43.60 0.0M
2023-12-22 43.40 43.40 43.40 43.40 0.0M
2023-12-21 43.00 43.00 43.00 43.00 0.0M
2023-12-20 43.40 43.40 43.40 43.40 0.0M
2023-12-19 42.60 42.60 42.60 42.60 0.0M
2023-12-18 42.80 42.80 42.80 42.80 0.0M
2023-12-15 43.00 43.00 43.00 43.00 0.0M
2023-12-14 42.20 43.00 42.20 43.00 0.0M
2023-12-13 42.80 42.80 42.80 42.80 0.0M
2023-12-12 42.20 42.20 42.20 42.20 0.0M
2023-12-11 41.80 41.80 41.80 41.80 0.0M
2023-12-08 41.80 41.80 41.80 41.80 0.0M
2023-12-07 41.80 41.80 41.80 41.80 0.0M
2023-12-06 41.60 41.60 41.60 41.60 0.0M
2023-12-05 41.80 41.80 41.80 41.80 0.0M
2023-12-04 41.20 41.20 41.20 41.20 0.0M
2023-12-01 40.80 40.80 40.80 40.80 0.0M
2023-11-30 40.40 40.40 40.40 40.40 0.0M
2023-11-29 40.00 40.00 40.00 40.00 0.0M
2023-11-28 40.40 40.40 40.40 40.40 0.0M
2023-11-27 40.40 40.40 40.40 40.40 0.0M
2023-11-24 40.20 40.20 40.20 40.20 0.0M
2023-11-23 40.20 40.20 40.20 40.20 0.0M
2023-11-22 40.00 40.00 40.00 40.00 0.0M
2023-11-21 40.20 40.20 40.20 40.20 0.0M
2023-11-20 40.40 40.40 40.40 40.40 0.0M
2023-11-17 39.80 39.80 39.80 39.80 0.0M
2023-11-16 40.60 40.60 40.60 40.60 0.0M
2023-11-15 40.80 40.80 40.80 40.80 0.0M
2023-11-14 39.80 39.80 39.80 39.80 0.0M
2023-11-13 40.20 40.20 40.20 40.20 0.0M
2023-11-10 41.00 41.00 41.00 41.00 0.0M
2023-11-09 40.80 40.80 40.80 40.80 0.0M
2023-11-08 41.00 41.00 41.00 41.00 0.0M
2023-11-07 41.60 41.60 41.60 41.60 0.0M
2023-11-06 42.60 42.60 42.60 42.60 0.0M
2023-11-03 41.80 41.80 41.80 41.80 0.0M
2023-11-02 40.80 40.80 40.80 40.80 0.0M
2023-11-01 40.40 40.40 40.40 40.40 0.0M
2023-10-31 39.80 39.80 39.80 39.80 0.0M
2023-10-30 39.60 39.60 39.60 39.60 0.0M
2023-10-27 39.00 39.00 39.00 39.00 0.0M
2023-10-26 39.00 39.00 39.00 39.00 0.0M
2023-10-25 39.80 39.80 39.80 39.80 0.0M
2023-10-24 39.40 39.80 39.40 39.80 0.0M
2023-10-23 39.20 39.20 39.20 39.20 0.0M
2023-10-20 40.00 40.00 38.80 38.80 0.0M
2023-10-19 40.80 40.80 40.40 40.40 0.0M
2023-10-18 41.40 41.40 41.00 41.00 0.0M
2023-10-17 42.00 42.00 41.60 41.60 0.0M
2023-10-16 41.20 41.40 41.20 41.40 0.0M
2023-10-13 42.40 42.40 42.40 42.40 0.0M
2023-10-12 43.40 43.40 43.40 43.40 0.0M
2023-10-11 43.00 43.00 43.00 43.00 0.0M
2023-10-10 42.40 42.40 42.40 42.40 0.0M
2023-10-09 42.20 42.20 42.00 42.00 0.0M
2023-10-06 41.60 41.80 41.60 41.80 0.0M
2023-10-05 41.40 41.40 41.40 41.40 0.0M
2023-10-04 41.20 41.20 41.20 41.20 0.0M
2023-10-03 40.80 41.40 40.80 41.40 0.0M
2023-10-02 42.20 42.20 42.20 42.20 0.0M
2023-09-29 41.80 41.80 41.80 41.80 0.0M
2023-09-28 41.80 41.80 41.40 41.40 0.0M
2023-09-27 41.60 41.80 41.60 41.80 0.0M
2023-09-26 42.20 42.20 41.80 41.80 0.0M
2023-09-25 42.40 42.40 42.00 42.00 0.0M
2023-09-22 43.00 43.00 43.00 43.00 0.0M
2023-09-21 42.80 43.00 42.80 43.00 0.0M
2023-09-20 44.00 44.00 43.20 43.20 0.0M
2023-09-19 43.60 44.00 43.60 44.00 0.0M
2023-09-18 44.80 44.80 43.20 43.20 0.0M
2023-09-15 45.00 45.00 45.00 45.00 0.0M
2023-09-14 44.60 44.60 44.20 44.20 0.0M
2023-09-13 44.20 44.60 44.20 44.60 0.0M
2023-09-12 44.60 44.60 44.20 44.20 0.0M
2023-09-11 44.40 44.60 44.40 44.60 0.0M
2023-09-08 44.00 44.00 44.00 44.00 0.0M
2023-09-07 44.60 44.60 44.60 44.60 0.0M
2023-09-06 44.80 44.80 44.80 44.80 0.0M
2023-09-05 44.80 44.80 44.80 44.80 0.0M
2023-09-04 44.80 44.80 44.80 44.80 0.0M
2023-09-01 44.80 44.80 44.80 44.80 0.0M
2023-08-31 44.40 44.40 44.40 44.40 0.0M
2023-08-30 44.40 44.40 44.40 44.40 0.0M
2023-08-29 44.20 44.20 44.20 44.20 0.0M
2023-08-28 43.80 44.20 43.80 44.20 0.0M
2023-08-25 43.60 43.80 43.60 43.80 0.0M
2023-08-24 44.00 44.00 44.00 44.00 0.0M
2023-08-23 43.40 43.80 43.40 43.80 0.0M
2023-08-22 43.40 43.60 43.40 43.60 0.0M
2023-08-21 43.40 43.40 43.40 43.40 0.0M
2023-08-18 42.80 42.80 42.80 42.80 0.0M
2023-08-17 43.40 43.40 43.40 43.40 0.0M
2023-08-16 44.00 44.00 44.00 44.00 0.0M
2023-08-15 45.00 45.00 45.00 45.00 0.0M
2023-08-14 45.00 45.00 45.00 45.00 0.0M
2023-08-11 45.20 45.20 45.20 45.20 0.0M
2023-08-10 45.80 45.80 45.60 45.60 0.0M
2023-08-09 45.60 45.60 45.60 45.60 0.0M
2023-08-08 46.80 46.80 46.00 46.00 0.0M
2023-08-07 47.00 47.00 47.00 47.00 0.0M
2023-08-04 48.80 48.80 48.80 48.80 0.0M
2023-08-03 49.20 49.20 48.80 48.80 0.0M
2023-08-02 49.20 49.20 48.60 48.60 0.0M
2023-08-01 49.60 49.60 49.20 49.20 0.0M
2023-07-31 49.20 49.40 49.20 49.40 0.0M
2023-07-28 49.40 49.40 49.20 49.20 0.0M
2023-07-27 48.80 50.50 48.80 50.50 0.0M
2023-07-26 47.40 47.40 47.40 47.40 0.0M
2023-07-25 46.60 47.40 46.60 47.40 0.0M
2023-07-24 47.40 47.40 46.80 46.80 0.0M
2023-07-21 49.60 49.60 48.20 48.20 0.0M
2023-07-20 49.20 49.80 49.20 49.80 0.0M
2023-07-19 50.50 50.50 50.00 50.00 0.0M
2023-07-18 49.40 50.50 49.40 50.50 0.0M
2023-07-17 49.20 49.20 49.20 49.20 0.0M
2023-07-14 49.20 49.20 49.20 49.20 0.0M
2023-07-13 48.80 48.80 48.80 48.80 0.0M
2023-07-12 48.20 48.20 48.20 48.20 0.0M
2023-07-11 47.20 47.20 47.20 47.20 0.0M
2023-07-10 47.00 47.00 47.00 47.00 0.0M
2023-07-07 47.00 47.00 47.00 47.00 0.0M
2023-07-06 48.00 48.00 48.00 48.00 0.0M
2023-07-05 48.60 48.60 48.60 48.60 0.0M
2023-07-04 48.60 48.60 48.60 48.60 0.0M
2023-07-03 47.60 47.60 47.60 47.60 0.0M
2023-06-30 46.80 47.80 46.80 47.80 0.0M
2023-06-29 49.20 49.20 47.40 47.40 0.0M
2023-06-28 49.40 49.40 49.20 49.20 0.0M
2023-06-27 48.80 49.00 48.80 49.00 0.0M
2023-06-26 48.80 48.80 48.80 48.80 0.0M
2023-06-23 49.20 49.20 48.80 48.80 0.0M
2023-06-22 49.00 49.00 48.80 48.80 0.0M
2023-06-21 49.80 49.80 49.60 49.60 0.0M
2023-06-20 51.00 51.00 50.50 50.50 0.0M
2023-06-19 51.00 51.00 51.00 51.00 0.0M
2023-06-16 50.50 51.00 50.50 51.00 0.0M
2023-06-15 50.50 51.00 50.50 51.00 0.0M
2023-06-14 50.50 51.50 50.50 51.50 0.0M
2023-06-13 50.50 51.00 50.50 51.00 0.0M
2023-06-12 50.00 50.50 50.00 50.50 0.0M
2023-06-09 50.00 50.00 50.00 50.00 0.0M
2023-06-08 51.00 51.00 49.80 49.80 0.0M
2023-06-07 51.50 51.50 51.50 51.50 0.0M
2023-06-06 50.50 51.00 50.50 51.00 0.0M
2023-06-05 51.00 51.00 50.50 50.50 0.0M
2023-06-02 49.80 51.00 49.80 51.00 0.0M
2023-06-01 49.40 50.00 49.40 50.00 0.0M
2023-05-31 50.50 50.50 49.80 49.80 0.0M
2023-05-30 51.00 51.00 51.00 51.00 0.0M
2023-05-29 50.00 50.00 50.00 50.00 0.0M
2023-05-26 49.40 49.40 49.40 49.40 0.0M
2023-05-25 50.00 50.00 50.00 50.00 0.0M
2023-05-24 50.50 50.50 49.80 49.80 0.0M
2023-05-23 51.50 51.50 51.50 51.50 0.0M
2023-05-22 51.00 51.50 51.00 51.50 0.0M
2023-05-19 51.50 52.00 51.50 52.00 0.0M
2023-05-18 51.50 51.50 51.50 51.50 0.0M
2023-05-17 50.00 51.00 50.00 51.00 0.0M
2023-05-16 51.00 51.00 51.00 51.00 0.0M
2023-05-15 51.00 51.00 51.00 51.00 0.0M
2023-05-12 50.50 51.50 50.50 51.50 0.0M
2023-05-11 51.00 51.00 50.50 50.50 0.0M
2023-05-10 51.00 51.00 51.00 51.00 0.0M
2023-05-09 51.00 51.50 51.00 51.50 0.0M
2023-05-08 51.00 51.50 51.00 51.50 0.0M
2023-05-05 49.60 50.50 49.60 50.50 0.0M
2023-05-04 50.00 50.00 49.20 49.20 0.0M
2023-05-03 51.00 51.00 51.00 51.00 0.0M
2023-05-02 52.50 52.50 52.00 52.00 0.0M
2023-04-28 52.00 52.00 52.00 52.00 0.0M
2023-04-27 53.00 53.00 53.00 53.00 0.0M
2023-04-26 52.50 52.50 52.50 52.50 0.0M
2023-04-25 53.50 53.50 53.00 53.00 0.0M
2023-04-24 54.00 54.00 54.00 54.00 0.0M
2023-04-21 53.50 54.00 53.50 54.00 0.0M
2023-04-20 53.00 54.00 53.00 54.00 0.0M
2023-04-19 54.50 54.50 54.00 54.00 0.0M
2023-04-18 54.00 54.50 54.00 54.50 0.0M
2023-04-17 53.50 53.50 53.50 53.50 0.0M
2023-04-14 53.00 54.00 53.00 54.00 0.0M
2023-04-13 53.00 53.00 53.00 53.00 0.0M
2023-04-12 52.50 53.00 52.50 53.00 0.0M
2023-04-11 53.50 53.50 53.00 53.00 0.0M
2023-04-06 53.00 53.00 53.00 53.00 0.0M
2023-04-05 54.00 54.00 53.00 53.00 0.0M
2023-04-04 54.50 54.50 54.50 54.50 0.0M
2023-04-03 54.50 54.50 54.50 54.50 0.0M
2023-03-31 54.00 54.50 54.00 54.50 0.0M
2023-03-30 53.50 54.00 53.50 54.00 0.0M
2023-03-29 52.00 54.00 52.00 54.00 0.0M
2023-03-28 52.50 52.50 52.50 52.50 0.0M
2023-03-27 52.00 53.00 52.00 53.00 0.0M
2023-03-24 53.00 53.00 52.00 52.00 0.0M
2023-03-23 52.50 53.50 52.50 53.50 0.0M
2023-03-22 53.50 54.50 53.50 54.50 0.0M
2023-03-21 52.50 53.50 52.50 53.50 0.0M
2023-03-20 52.00 52.50 52.00 52.50 0.0M
2023-03-17 53.50 53.50 53.50 53.50 0.0M
2023-03-16 52.50 53.00 52.50 53.00 0.0M
2023-03-15 54.50 54.50 53.00 53.00 0.0M
2023-03-14 54.00 54.50 54.00 54.50 0.0M
2023-03-13 55.00 55.00 55.00 55.00 0.0M
2023-03-10 55.50 55.50 55.50 55.50 0.0M
2023-03-09 57.00 57.00 57.00 57.00 0.0M
2023-03-08 57.00 57.00 57.00 57.00 0.0M
2023-03-07 57.50 57.50 57.50 57.50 0.0M
2023-03-06 58.00 58.50 58.00 58.50 0.0M
2023-03-03 58.00 58.00 58.00 58.00 0.0M
2023-03-02 58.00 58.00 58.00 58.00 0.0M
2023-03-01 57.50 57.50 57.50 57.50 0.0M
2023-02-28 58.50 58.50 58.50 58.50 0.0M
2023-02-27 58.50 58.50 58.50 58.50 0.0M
2023-02-24 59.00 59.00 59.00 59.00 0.0M
2023-02-23 57.50 57.50 57.50 57.50 0.0M
2023-02-22 56.50 56.50 56.50 56.50 0.0M
2023-02-21 56.50 56.50 56.50 56.50 0.0M
2023-02-20 56.50 56.50 56.50 56.50 0.0M
2023-02-17 56.00 56.00 56.00 56.00 0.0M
2023-02-16 56.50 56.50 56.50 56.50 0.0M
2023-02-15 55.50 55.50 55.50 55.50 0.0M
2023-02-14 55.50 55.50 55.50 55.50 0.0M
2023-02-13 55.50 55.50 55.50 55.50 0.0M
2023-02-10 56.00 56.00 56.00 56.00 0.0M
2023-02-09 57.00 57.00 57.00 57.00 0.0M
2023-02-08 56.50 56.50 56.50 56.50 0.0M
2023-02-07 56.00 56.50 56.00 56.50 0.0M
2023-02-06 56.50 57.00 56.50 57.00 0.0M
2023-02-03 56.50 57.00 56.50 57.00 0.0M
2023-02-02 53.50 56.50 53.50 56.50 0.0M
2023-02-01 53.50 54.50 53.50 54.50 0.0M
2023-01-31 53.00 53.00 53.00 53.00 0.0M
2023-01-30 53.50 53.50 53.50 53.50 0.0M
2023-01-27 53.00 53.00 53.00 53.00 0.0M
2023-01-26 52.50 53.00 52.50 53.00 0.0M
2023-01-25 52.50 52.50 52.50 52.50 0.0M
2023-01-24 52.00 52.00 52.00 52.00 0.0M
2023-01-23 51.50 52.00 51.50 52.00 0.0M
2023-01-20 52.00 52.00 51.50 51.50 0.0M
2023-01-19 51.50 52.00 51.50 52.00 0.0M
2023-01-18 52.00 52.50 52.00 52.50 0.0M
2023-01-17 52.00 52.00 52.00 52.00 0.0M
2023-01-16 52.00 52.00 52.00 52.00 0.0M
2023-01-13 51.00 52.00 51.00 52.00 0.0M
2023-01-12 50.50 51.00 50.50 51.00 0.0M
2023-01-11 49.40 50.50 49.40 50.50 0.0M
2023-01-10 49.40 49.60 49.40 49.60 0.0M
2023-01-09 48.60 50.00 48.60 50.00 0.0M
2023-01-06 48.40 48.60 48.40 48.60 0.0M
2023-01-05 48.20 48.60 48.20 48.60 0.0M
2023-01-04 47.00 48.20 47.00 48.20 0.0M
2023-01-03 46.00 47.20 46.00 47.20 0.0M
2023-01-02 45.80 45.80 45.80 45.80 0.0M