WiseTech Global Limited (FRA:17W)
Germany
· Delayed Price · Currency is EUR 41.50
+0.02 (0.04%)
At close: Dec 5, 2025
WiseTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.04% | - |
| Dec 4, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.41% | - |
| Dec 3, 2025 | 40.66 | 41.66 | 40.66 | 41.66 | 41.66 | 7.36% | 150 |
| Dec 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.33% | - |
| Dec 1, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -4.86% | - |
| Nov 28, 2025 | 40.76 | 41.76 | 40.76 | 41.76 | 41.76 | 7.49% | 100 |
| Nov 27, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 4.49% | - |
| Nov 26, 2025 | 36.17 | 37.18 | 36.17 | 37.18 | 37.18 | 2.06% | 50 |
| Nov 25, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -1.94% | - |
| Nov 24, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 2.61% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.54% | - |
| Nov 20, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 2.77% | 70 |
| Nov 19, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -1.81% | - |
| Nov 18, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -2.83% | 22 |
| Nov 17, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.34% | - |
| Nov 14, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -8.19% | - |
| Nov 13, 2025 | 38.06 | 39.08 | 38.06 | 39.08 | 39.08 | 0.99% | 28 |
| Nov 12, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.63% | - |
| Nov 11, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.61% | - |
| Nov 10, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 6.79% | - |
| Nov 7, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -3.13% | - |
| Nov 6, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -2.91% | - |
| Nov 5, 2025 | 37.60 | 39.01 | 37.60 | 39.01 | 39.01 | 2.17% | 150 |
| Nov 4, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -3.49% | - |
| Nov 3, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 2.28% | 60 |
| Oct 31, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -4.39% | - |
| Oct 30, 2025 | 39.50 | 40.46 | 39.50 | 40.46 | 40.46 | -1.18% | 20 |
| Oct 29, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.63% | - |
| Oct 28, 2025 | 40.50 | 41.20 | 40.50 | 41.20 | 41.20 | -13.35% | 100 |
| Oct 27, 2025 | 47.42 | 47.55 | 47.42 | 47.55 | 47.55 | 0.11% | - |
| Oct 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 3.13% | - |
| Oct 23, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.31% | - |
| Oct 22, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.18% | - |
| Oct 21, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 2.25% | - |
| Oct 20, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 2.98% | - |
| Oct 17, 2025 | 45.08 | 45.08 | 43.62 | 44.24 | 44.24 | -4.67% | 208 |
| Oct 16, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.68% | 58 |
| Oct 15, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.71% | - |
| Oct 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.78% | - |
| Oct 13, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.87% | 15 |
| Oct 10, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.10% | - |
| Oct 9, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.92% | - |
| Oct 8, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.18% | - |
| Oct 7, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -2.77% | - |
| Oct 6, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -2.29% | - |
| Oct 3, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.20% | - |
| Oct 2, 2025 | 50.22 | 50.22 | 50.07 | 50.07 | 50.07 | -0.38% | - |
| Oct 1, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.34% | - |
| Sep 30, 2025 | 49.76 | 50.09 | 49.76 | 50.09 | 50.09 | -3.04% | 1,100 |
| Sep 29, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.96% | - |
| Sep 26, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -1.17% | - |
| Sep 25, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.57% | - |
| Sep 24, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -2.02% | - |
| Sep 23, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.78% | - |
| Sep 22, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1.50% | - |
| Sep 19, 2025 | 52.24 | 53.18 | 52.24 | 53.18 | 53.18 | -0.47% | 164 |
| Sep 18, 2025 | 53.22 | 53.43 | 53.22 | 53.43 | 53.43 | -1.98% | - |
| Sep 17, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 1.30% | - |
| Sep 16, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -1.90% | - |
| Sep 15, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2.43% | - |
| Sep 12, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.65% | - |
| Sep 11, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.61 | -0.13% | - |
| Sep 10, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.68 | 0.86% | - |
| Sep 9, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.23 | -3.91% | - |
| Sep 8, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.36 | 5.08% | 20 |
| Sep 5, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.74 | -1.67% | - |
| Sep 4, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.61 | -0.06% | - |
| Sep 3, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.64 | -3.69% | - |
| Sep 2, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.66 | -1.44% | - |
| Sep 1, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.46 | -2.39% | 15 |
| Aug 29, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.82 | 3.29% | - |
| Aug 28, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.01 | -3.50% | - |
| Aug 27, 2025 | 56.54 | 57.08 | 56.54 | 57.08 | 57.01 | -10.18% | 182 |
| Aug 26, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.47 | 4.87% | - |
| Aug 25, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.52 | -1.99% | - |
| Aug 22, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.75 | -0.74% | - |
| Aug 21, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.21 | 1.19% | - |
| Aug 20, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.48 | -1.87% | - |
| Aug 19, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.65 | -1.37% | - |
| Aug 18, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.52 | 0.95% | - |
| Aug 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.92 | -1.53% | - |
| Aug 14, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.90 | 1.14% | - |
| Aug 13, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.18 | -1.56% | - |
| Aug 12, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.18 | 0.19% | - |
| Aug 11, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.06 | 0.53% | - |
| Aug 8, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.72 | -1.44% | - |
| Aug 7, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.65 | 1.12% | - |
| Aug 6, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 63.93 | 0.27% | - |
| Aug 5, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.76 | 0.87% | - |
| Aug 4, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.21 | -2.63% | - |
| Aug 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.92 | -3.17% | - |
| Jul 31, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.05 | 1.70% | - |
| Jul 30, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 65.93 | -1.58% | - |
| Jul 29, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 66.99 | 0.63% | - |
| Jul 28, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.57 | 0.18% | - |
| Jul 25, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.45 | -0.48% | - |
| Jul 24, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.77 | 0.56% | - |
| Jul 23, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.40 | 1.02% | - |
| Jul 22, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.73 | 1.45% | - |
| Jul 21, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.79 | 1.63% | - |