SS&C Technologies Holdings, Inc. (FRA:WGSA)
Germany
· Delayed Price · Currency is EUR 74.00
+1.00 (1.37%)
At close: Dec 4, 2025
FRA:WGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Dec 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Dec 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Dec 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Dec 1, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.27 | - | - |
| Nov 27, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.27 | -0.68% | - |
| Nov 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | 1.37% | - |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | 0.69% | - |
| Nov 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.27 | 1.40% | - |
| Nov 21, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.27 | -0.69% | - |
| Nov 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.77 | 0.70% | - |
| Nov 19, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 71.27 | 2.88% | 200 |
| Nov 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.28 | -2.80% | - |
| Nov 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.27 | -1.38% | - |
| Nov 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.27 | -1.36% | - |
| Nov 13, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.27 | - | - |
| Nov 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.27 | 0.68% | - |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | 0.69% | - |
| Nov 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.27 | -0.68% | - |
| Nov 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | -1.35% | - |
| Nov 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | -0.67% | - |
| Nov 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | 2.05% | - |
| Nov 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | -0.68% | - |
| Nov 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.27 | 2.08% | - |
| Oct 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.77 | 0.70% | - |
| Oct 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.27 | -2.05% | - |
| Oct 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | - | - |
| Oct 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | 0.69% | - |
| Oct 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.27 | - | 40 |
| Oct 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.27 | 2.84% | - |
| Oct 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | -0.70% | - |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | 2.16% | - |
| Oct 21, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.28 | 2.21% | - |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.78 | 0.74% | - |
| Oct 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.29 | -2.17% | - |
| Oct 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.78 | -2.82% | - |
| Oct 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | 2.16% | - |
| Oct 14, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.28 | -1.42% | - |
| Oct 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | -3.42% | - |
| Oct 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.77 | -2.01% | - |
| Oct 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | -1.32% | - |
| Oct 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | 1.34% | - |
| Oct 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | -0.67% | - |
| Oct 6, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | 0.67% | - |
| Oct 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | -0.67% | - |
| Oct 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | -0.66% | - |
| Oct 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | 0.67% | - |
| Sep 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | 0.67% | - |
| Sep 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | - | - |
| Sep 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | - | - |
| Sep 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | -0.67% | - |
| Sep 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | -1.32% | - |
| Sep 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.76 | 1.33% | - |
| Sep 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | -0.66% | - |
| Sep 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | 0.67% | - |
| Sep 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | 1.35% | - |
| Sep 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | -1.33% | - |
| Sep 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | -1.32% | - |
| Sep 15, 2025 | 75.50 | 76.00 | 75.50 | 76.00 | 75.76 | -0.65% | 25 |
| Sep 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.26 | 2.00% | - |
| Sep 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | -0.66% | - |
| Sep 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | 0.67% | - |
| Sep 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | -0.66% | - |
| Sep 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | - | - |
| Sep 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.26 | 1.34% | - |
| Sep 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.26 | -0.67% | - |
| Sep 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | - | - |
| Sep 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.76 | -1.32% | 45 |
| Sep 1, 2025 | 75.50 | 76.00 | 75.00 | 76.00 | 75.53 | 0.66% | 45 |
| Aug 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.03 | -1.31% | - |
| Aug 28, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.03 | -0.65% | - |
| Aug 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.52 | 0.65% | - |
| Aug 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.03 | - | - |
| Aug 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.03 | 0.66% | - |
| Aug 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.53 | 0.66% | - |
| Aug 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.03 | 0.67% | - |
| Aug 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.54 | 1.35% | - |
| Aug 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - | - |
| Aug 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | -1.33% | - |
| Aug 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.54 | 0.67% | - |
| Aug 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.04 | 2.05% | - |
| Aug 13, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.55 | - | - |
| Aug 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.55 | -1.35% | - |
| Aug 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | 0.68% | - |
| Aug 8, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | - | - |
| Aug 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | -0.68% | - |
| Aug 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | 0.68% | - |
| Aug 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | 1.38% | - |
| Aug 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.05 | -2.68% | - |
| Aug 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.04 | -0.67% | - |
| Jul 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.54 | 2.04% | - |
| Jul 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.04 | -0.68% | - |
| Jul 29, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 73.54 | 2.07% | 25 |
| Jul 28, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.05 | -0.68% | - |
| Jul 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.55 | 3.55% | - |
| Jul 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.06 | - | - |
| Jul 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.06 | - | - |
| Jul 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.06 | -1.40% | - |
| Jul 21, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.06 | - | - |