Wix.Com Ltd

WIX
🏛️ germany →
150.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 134.85 136.40 134.85 135.10 0.0M
2021-12-29 138.75 138.85 135.40 135.40 0.0M
2021-12-28 140.00 142.70 137.30 139.10 0.0M
2021-12-27 144.75 144.75 139.75 139.75 0.0M
2021-12-23 139.30 145.00 139.30 145.00 0.0M
2021-12-22 140.90 140.90 138.15 138.15 0.0M
2021-12-21 128.55 139.05 128.15 138.90 0.0M
2021-12-20 128.15 128.15 126.00 128.05 0.0M
2021-12-17 121.70 122.10 121.00 121.00 0.0M
2021-12-16 126.20 128.35 124.95 124.95 0.0M
2021-12-15 123.80 124.85 118.45 124.85 0.0M
2021-12-14 127.20 127.20 124.20 124.20 0.0M
2021-12-13 128.70 132.20 125.60 125.90 0.0M
2021-12-10 136.30 136.75 128.60 128.60 0.0M
2021-12-09 140.65 140.65 134.70 134.70 0.0M
2021-12-08 134.85 140.00 134.50 139.70 0.0M
2021-12-07 133.15 139.55 133.15 135.85 0.0M
2021-12-06 130.00 131.20 126.75 131.20 0.0M
2021-12-03 132.00 132.00 123.30 123.30 0.0M
2021-12-02 130.00 132.50 129.50 130.75 0.0M
2021-12-01 136.75 137.60 129.75 130.25 0.0M
2021-11-30 139.60 139.60 135.50 135.50 0.0M
2021-11-29 144.20 144.20 137.50 140.70 0.0M
2021-11-26 142.95 145.50 142.95 142.95 0.0M
2021-11-25 144.05 144.90 143.80 144.90 0.0M
2021-11-24 139.75 147.40 137.75 145.45 0.0M
2021-11-23 142.95 143.30 137.55 138.45 0.0M
2021-11-22 151.50 151.90 143.15 144.00 0.0M
2021-11-19 157.50 158.00 150.30 150.30 0.0M
2021-11-18 162.25 162.45 154.90 154.90 0.0M
2021-11-17 171.50 171.55 160.55 160.55 0.0M
2021-11-16 173.60 174.35 169.85 170.75 0.0M
2021-11-15 174.15 175.70 174.10 174.70 0.0M
2021-11-12 166.05 172.45 164.95 172.45 0.0M
2021-11-11 174.30 181.80 164.15 164.15 0.0M
2021-11-10 173.55 177.35 173.55 177.35 0.0M
2021-11-09 169.15 173.35 169.15 171.85 0.0M
2021-11-08 168.05 168.65 168.05 168.65 0.0M
2021-11-05 170.35 173.00 168.60 168.60 0.0M
2021-11-04 159.20 170.50 159.20 170.50 0.0M
2021-11-03 159.05 159.35 158.05 159.35 0.0M
2021-11-02 166.00 166.00 160.00 160.00 0.0M
2021-11-01 160.65 166.05 160.05 166.05 0.0M
2021-10-29 165.15 165.15 162.20 162.20 0.0M
2021-10-28 164.55 164.90 160.00 164.90 0.0M
2021-10-27 171.00 171.00 164.10 164.10 0.0M
2021-10-26 173.50 173.50 169.00 170.55 0.0M
2021-10-25 170.05 171.45 169.70 169.70 0.0M
2021-10-22 172.60 172.60 167.40 167.40 0.0M
2021-10-21 168.20 173.00 164.10 173.00 0.0M
2021-10-20 169.00 169.75 168.15 169.75 0.0M
2021-10-19 167.40 170.00 167.40 168.10 0.0M
2021-10-18 163.55 167.50 162.60 167.50 0.0M
2021-10-15 165.00 165.85 161.60 163.15 0.0M
2021-10-14 164.60 167.00 164.60 165.75 0.0M
2021-10-13 158.00 161.15 158.00 161.15 0.0M
2021-10-12 155.80 159.90 154.00 159.90 0.0M
2021-10-11 160.15 160.15 157.35 157.60 0.0M
2021-10-08 161.35 161.65 159.65 159.65 0.0M
2021-10-07 156.50 160.80 156.50 160.80 0.0M
2021-10-06 151.80 153.00 150.00 152.60 0.0M
2021-10-05 154.60 159.30 154.00 154.00 0.0M
2021-10-04 160.25 160.35 152.30 155.65 0.0M
2021-10-01 169.00 169.00 163.20 163.20 0.0M
2021-09-30 169.00 169.05 167.45 168.05 0.0M
2021-09-29 176.45 176.45 168.35 168.35 0.0M
2021-09-28 174.20 174.20 168.95 169.85 0.0M
2021-09-27 178.15 178.15 173.00 173.00 0.0M
2021-09-24 175.85 178.25 174.15 176.35 0.0M
2021-09-23 180.65 180.65 172.90 176.95 0.0M
2021-09-22 178.30 178.30 177.00 178.20 0.0M
2021-09-21 177.95 177.95 177.30 177.30 0.0M
2021-09-20 180.60 180.60 177.40 177.40 0.0M
2021-09-17 178.15 182.20 178.15 182.20 0.0M
2021-09-16 176.80 178.00 176.80 178.00 0.0M
2021-09-15 181.55 181.60 179.60 179.60 0.0M
2021-09-14 180.70 182.95 180.70 182.95 0.0M
2021-09-13 184.60 184.60 178.80 181.85 0.0M
2021-09-10 187.45 187.45 186.55 186.55 0.0M
2021-09-09 189.75 189.75 189.75 189.75 0.0M
2021-09-08 191.75 191.75 187.65 189.70 0.0M
2021-09-07 197.00 197.05 192.75 192.75 0.0M
2021-09-06 198.05 198.95 196.70 197.30 0.0M
2021-09-03 192.50 195.00 192.50 195.00 0.0M
2021-09-02 189.60 194.90 189.60 190.30 0.0M
2021-09-01 189.30 190.60 187.20 190.10 0.0M
2021-08-31 190.00 191.35 189.20 189.20 0.0M
2021-08-30 188.85 192.55 188.00 190.40 0.0M
2021-08-27 190.00 190.10 187.40 187.40 0.0M
2021-08-26 191.10 191.25 187.90 187.90 0.0M
2021-08-25 191.85 192.00 190.50 190.60 0.0M
2021-08-24 180.15 188.35 180.00 188.35 0.0M
2021-08-23 179.55 183.90 179.55 181.10 0.0M
2021-08-20 183.90 184.95 179.00 179.55 0.0M
2021-08-19 174.40 187.65 173.70 187.60 0.0M
2021-08-18 171.20 178.65 170.10 177.95 0.0M
2021-08-17 173.05 173.05 167.45 167.45 0.0M
2021-08-16 174.70 175.50 170.55 172.35 0.0M
2021-08-13 178.05 179.50 174.20 174.50 0.0M
2021-08-12 183.15 187.20 178.25 178.25 0.0M
2021-08-11 222.30 223.30 177.10 183.35 0.0M
2021-08-09 231.90 231.90 229.00 229.00 0.0M
2021-08-06 230.90 233.00 230.90 233.00 0.0M
2021-08-05 248.20 248.20 232.50 232.50 0.0M
2021-08-04 248.10 248.60 248.10 248.60 0.0M
2021-08-03 252.20 252.20 245.80 247.20 0.0M
2021-08-02 251.90 254.00 251.90 254.00 0.0M
2021-07-30 251.00 253.30 250.10 253.30 0.0M
2021-07-29 254.00 256.00 253.10 256.00 0.0M
2021-07-28 257.20 257.20 257.00 257.00 0.0M
2021-07-27 259.30 259.40 257.60 257.60 0.0M
2021-07-26 257.00 257.00 253.30 255.90 0.0M
2021-07-23 257.20 259.00 257.20 259.00 0.0M
2021-07-22 251.60 256.90 251.60 256.90 0.0M
2021-07-21 252.70 252.70 251.40 251.40 0.0M
2021-07-20 246.90 246.90 246.90 246.90 0.0M
2021-07-19 232.70 234.60 231.50 232.80 0.0M
2021-07-16 235.00 236.50 234.60 234.60 0.0M
2021-07-15 236.90 239.10 236.90 239.10 0.0M
2021-07-13 250.30 253.90 250.30 253.90 0.0M
2021-07-12 249.10 249.10 249.10 249.10 0.0M
2021-07-09 244.00 247.00 244.00 247.00 0.0M
2021-07-08 248.70 248.80 242.80 248.60 0.0M
2021-07-07 255.60 256.50 251.00 251.00 0.0M
2021-07-06 252.00 252.00 252.00 252.00 0.0M
2021-07-05 242.00 243.80 242.00 243.80 0.0M
2021-07-02 248.10 248.10 242.60 242.60 0.0M
2021-07-01 247.20 247.20 244.40 245.90 0.0M
2021-06-30 242.00 242.00 242.00 242.00 0.0M
2021-06-29 250.20 250.20 250.20 250.20 0.0M
2021-06-28 251.00 252.80 247.90 250.00 0.0M
2021-06-25 250.80 250.80 250.80 250.80 0.0M
2021-06-24 251.70 251.70 251.70 251.70 0.0M
2021-06-23 246.80 246.80 246.80 246.80 0.0M
2021-06-22 240.50 245.20 240.50 245.20 0.0M
2021-06-21 254.00 255.00 245.10 246.00 0.0M
2021-06-18 249.20 255.00 247.40 255.00 0.0M
2021-06-17 234.90 250.40 234.90 250.40 0.0M
2021-06-16 229.50 229.50 229.50 229.50 0.0M
2021-06-15 235.00 235.00 229.90 229.90 0.0M
2021-06-14 232.70 236.80 230.90 236.80 0.0M
2021-06-11 225.40 229.50 225.40 229.50 0.0M
2021-06-10 217.80 221.60 217.80 221.60 0.0M
2021-06-08 218.30 218.70 218.30 218.70 0.0M
2021-06-07 209.50 220.30 209.50 220.30 0.0M
2021-06-04 209.70 211.50 209.70 211.00 0.0M
2021-06-03 207.70 211.60 207.70 211.60 0.0M
2021-06-02 213.60 213.60 212.00 212.80 0.0M
2021-06-01 214.40 214.40 214.40 214.40 0.0M
2021-05-28 213.80 218.60 213.80 215.00 0.0M
2021-05-27 210.00 210.40 210.00 210.40 0.0M
2021-05-26 207.50 207.50 207.50 207.50 0.0M
2021-05-25 203.10 205.10 203.00 204.50 0.0M
2021-05-24 204.40 205.40 204.40 205.00 0.0M
2021-05-21 204.10 206.70 203.30 203.30 0.0M
2021-05-20 191.65 202.80 191.65 201.70 0.0M
2021-05-19 184.20 191.75 180.00 190.70 0.0M
2021-05-18 186.15 189.30 185.65 189.30 0.0M
2021-05-17 184.00 185.05 175.20 175.20 0.0M
2021-05-14 186.05 186.80 180.00 186.30 0.0M
2021-05-13 197.75 200.00 185.65 186.60 0.0M
2021-05-12 238.60 238.60 193.30 198.45 0.0M
2021-05-11 227.60 227.70 221.00 221.00 0.0M
2021-05-10 236.00 237.40 236.00 237.40 0.0M
2021-05-07 231.30 241.50 231.30 241.50 0.0M
2021-05-06 231.90 231.90 230.30 230.30 0.0M
2021-05-05 244.50 248.00 240.00 240.00 0.0M
2021-05-04 257.80 257.80 240.20 240.20 0.0M
2021-05-03 264.00 264.00 261.30 261.30 0.0M
2021-04-30 265.90 267.20 264.40 264.90 0.0M
2021-04-29 269.00 271.00 265.20 267.80 0.0M
2021-04-28 257.10 262.70 257.10 262.70 0.0M
2021-04-27 257.70 258.00 255.60 258.00 0.0M
2021-04-26 243.20 255.70 241.20 254.80 0.0M
2021-04-23 246.70 246.70 246.70 246.70 0.0M
2021-04-22 243.20 249.10 243.20 249.10 0.0M
2021-04-21 240.00 240.00 240.00 240.00 0.0M
2021-04-20 239.80 239.80 239.80 239.80 0.0M
2021-04-19 238.30 240.20 237.10 240.20 0.0M
2021-04-16 246.70 247.80 246.70 247.80 0.0M
2021-04-15 243.60 246.40 243.60 246.40 0.0M
2021-04-14 247.40 253.70 245.60 247.80 0.0M
2021-04-13 241.30 243.30 241.30 241.40 0.0M
2021-04-12 246.00 246.00 244.70 244.70 0.0M
2021-04-07 251.10 256.00 251.10 255.80 0.0M
2021-04-06 253.30 258.50 253.30 258.50 0.0M
2021-04-01 241.10 247.00 241.10 247.00 0.0M
2021-03-31 228.40 233.60 228.40 233.60 0.0M
2021-03-30 229.80 230.00 228.20 228.60 0.0M
2021-03-29 235.30 239.60 225.10 225.10 0.0M
2021-03-26 230.00 233.80 230.00 231.90 0.0M
2021-03-25 234.70 236.50 230.60 230.60 0.0M
2021-03-24 246.30 246.30 240.10 240.10 0.0M
2021-03-23 249.20 252.00 247.20 248.90 0.0M
2021-03-22 246.40 249.60 246.40 249.60 0.0M
2021-03-19 249.80 249.80 243.60 243.60 0.0M
2021-03-18 259.40 259.40 249.10 249.10 0.0M
2021-03-16 254.50 260.80 254.50 254.50 0.0M
2021-03-15 250.20 252.00 248.80 251.60 0.0M
2021-03-12 246.00 246.00 246.00 246.00 0.0M
2021-03-11 249.00 253.20 249.00 252.30 0.0M
2021-03-10 256.80 256.90 246.10 246.10 0.0M
2021-03-09 238.90 259.40 238.90 259.40 0.0M
2021-03-08 255.30 259.20 235.30 235.30 0.0M
2021-03-05 251.70 259.50 241.40 259.50 0.0M
2021-03-04 264.00 267.30 251.00 251.00 0.0M
2021-03-03 284.60 288.40 265.00 265.00 0.0M
2021-03-02 281.30 290.20 281.30 288.80 0.0M
2021-03-01 294.60 295.80 284.20 284.50 0.0M
2021-02-26 271.30 293.00 271.30 293.00 0.0M
2021-02-25 286.00 290.00 271.10 271.50 0.0M
2021-02-24 278.90 288.30 271.70 288.30 0.0M
2021-02-23 274.30 280.20 253.40 280.20 0.0M
2021-02-22 291.50 291.50 272.30 275.30 0.0M
2021-02-19 285.80 296.00 285.00 293.20 0.0M
2021-02-18 249.20 288.90 245.60 288.90 0.0M
2021-02-17 231.10 250.00 227.90 250.00 0.0M
2021-02-16 240.10 241.80 231.20 231.20 0.0M
2021-02-15 241.00 243.40 240.90 243.40 0.0M
2021-02-12 243.00 245.10 240.60 241.50 0.0M
2021-02-11 238.90 243.60 238.90 243.60 0.0M
2021-02-10 234.10 243.40 233.80 242.50 0.0M
2021-02-09 234.40 237.00 234.00 235.00 0.0M
2021-02-08 231.10 232.70 228.00 232.40 0.0M
2021-02-05 232.70 237.10 231.00 231.00 0.0M
2021-02-04 231.00 234.00 231.00 234.00 0.0M
2021-02-03 232.80 234.10 229.90 231.90 0.0M
2021-02-02 217.70 230.80 216.80 230.80 0.0M
2021-02-01 209.60 214.60 209.60 213.30 0.0M
2021-01-29 203.40 204.50 202.80 203.10 0.0M
2021-01-28 199.65 203.30 198.25 203.30 0.0M
2021-01-27 203.20 203.20 201.10 201.10 0.0M
2021-01-26 209.00 210.70 205.30 205.30 0.0M
2021-01-25 205.70 210.30 205.00 209.50 0.0M
2021-01-22 202.70 205.80 202.60 205.80 0.0M
2021-01-21 207.80 207.80 206.40 206.40 0.0M
2021-01-20 207.60 215.00 207.60 209.30 0.0M
2021-01-19 200.50 204.40 198.70 204.40 0.0M
2021-01-18 200.10 200.90 198.90 200.80 0.0M
2021-01-15 203.90 207.30 201.90 201.90 0.0M
2021-01-14 210.30 211.10 206.00 206.50 0.0M
2021-01-13 212.80 213.10 210.50 210.60 0.0M
2021-01-12 220.70 220.70 212.80 214.40 0.0M
2021-01-11 216.00 223.20 216.00 220.40 0.0M
2021-01-08 208.00 216.80 206.00 216.80 0.0M
2021-01-07 204.30 207.70 202.90 206.70 0.0M
2021-01-06 207.10 207.10 205.60 206.80 0.0M
2021-01-05 207.40 208.30 205.40 206.10 0.0M
2021-01-04 205.20 207.30 198.10 207.30 0.0M