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
2023-12-29 112.80 112.80 112.50 112.50 0.0M
2023-12-28 113.10 113.90 112.60 112.60 0.0M
2023-12-27 112.60 112.60 111.50 112.50 0.0M
2023-12-22 109.70 112.00 109.70 112.00 0.0M
2023-12-21 109.00 109.70 109.00 109.70 0.0M
2023-12-20 108.00 110.70 108.00 110.70 0.0M
2023-12-19 105.40 109.30 104.50 109.30 0.0M
2023-12-18 102.60 105.20 102.60 105.20 0.0M
2023-12-15 102.40 102.90 102.40 102.90 0.0M
2023-12-14 101.90 103.70 101.50 101.50 0.0M
2023-12-13 99.50 100.40 99.50 100.40 0.0M
2023-12-12 96.20 96.95 96.15 96.95 0.0M
2023-12-11 95.20 97.50 95.20 97.50 0.0M
2023-12-08 95.05 97.55 95.05 97.55 0.0M
2023-12-07 95.75 96.40 94.05 94.05 0.0M
2023-12-06 97.70 97.70 96.75 96.75 0.0M
2023-12-05 97.50 97.90 97.50 97.90 0.0M
2023-12-04 97.50 97.50 96.40 97.05 0.0M
2023-12-01 93.50 97.15 92.75 96.80 0.0M
2023-11-30 94.10 94.10 92.45 92.45 0.0M
2023-11-29 90.85 93.40 90.75 93.25 0.0M
2023-11-28 89.65 90.45 89.25 90.45 0.0M
2023-11-27 88.15 89.65 87.50 89.65 0.0M
2023-11-24 89.25 89.95 88.10 88.10 0.0M
2023-11-23 88.85 90.05 88.60 89.10 0.0M
2023-11-22 88.25 88.25 88.25 88.25 0.0M
2023-11-21 89.45 89.45 89.45 89.45 0.0M
2023-11-20 89.50 91.10 89.50 91.10 0.0M
2023-11-17 86.75 87.75 86.75 87.75 0.0M
2023-11-16 88.10 88.10 86.00 86.00 0.0M
2023-11-15 86.20 90.25 86.20 90.20 0.0M
2023-11-14 81.35 84.25 81.35 84.25 0.0M
2023-11-13 83.50 83.60 82.90 82.90 0.0M
2023-11-10 82.00 82.00 81.20 81.70 0.0M
2023-11-09 86.25 88.95 79.50 81.65 0.0M
2023-11-08 83.20 83.25 83.20 83.25 0.0M
2023-11-07 81.25 84.20 81.25 84.20 0.0M
2023-11-06 81.25 81.80 79.85 80.30 0.0M
2023-11-03 76.70 81.60 76.70 81.60 0.0M
2023-11-02 73.90 76.35 73.90 76.35 0.0M
2023-11-01 75.90 76.35 74.25 74.25 0.0M
2023-10-31 75.15 75.15 75.15 75.15 0.0M
2023-10-30 74.40 74.40 74.40 74.40 0.0M
2023-10-27 74.25 74.40 73.60 73.60 0.0M
2023-10-26 76.90 76.90 74.70 74.70 0.0M
2023-10-25 81.85 81.85 81.85 81.85 0.0M
2023-10-24 83.85 83.85 83.85 83.85 0.0M
2023-10-23 78.85 78.85 77.50 78.85 0.0M
2023-10-20 78.00 78.00 78.00 78.00 0.0M
2023-10-18 81.20 81.20 81.20 81.20 0.0M
2023-10-17 79.90 81.65 79.90 81.65 0.0M
2023-10-16 79.10 79.10 78.50 79.10 0.0M
2023-10-13 80.10 80.10 79.00 79.10 0.0M
2023-10-12 80.65 80.95 80.50 80.50 0.0M
2023-10-11 82.15 82.80 81.50 81.50 0.0M
2023-10-10 82.30 82.90 82.25 82.90 0.0M
2023-10-09 84.50 84.95 83.55 83.55 0.0M
2023-10-06 82.75 85.30 82.75 85.30 0.0M
2023-10-05 83.70 83.70 83.70 83.70 0.0M
2023-10-04 83.05 83.80 83.05 83.80 0.0M
2023-10-03 86.55 86.55 85.00 85.00 0.0M
2023-10-02 86.95 86.95 86.40 86.40 0.0M
2023-09-28 84.10 84.10 84.10 84.10 0.0M
2023-09-27 83.65 84.55 83.65 84.55 0.0M
2023-09-26 84.35 84.35 83.15 83.15 0.0M
2023-09-25 84.45 85.20 84.45 84.95 0.0M
2023-09-22 85.15 85.15 85.15 85.15 0.0M
2023-09-21 87.00 87.00 83.65 84.65 0.0M
2023-09-20 87.80 88.45 87.80 88.45 0.0M
2023-09-18 88.00 88.35 88.00 88.35 0.0M
2023-09-15 87.40 88.75 87.40 88.75 0.0M
2023-09-14 86.95 86.95 86.95 86.95 0.0M
2023-09-13 88.05 88.10 85.55 86.05 0.0M
2023-09-12 88.40 88.50 88.40 88.50 0.0M
2023-09-11 86.55 87.45 86.55 87.00 0.0M
2023-09-08 87.95 88.20 86.40 86.40 0.0M
2023-09-07 89.65 90.25 87.55 88.60 0.0M
2023-09-06 88.15 90.00 88.15 89.65 0.0M
2023-09-05 90.75 90.75 89.05 89.05 0.0M
2023-09-04 90.85 90.90 90.15 90.90 0.0M
2023-09-01 90.70 91.65 90.15 90.15 0.0M
2023-08-31 88.40 91.40 87.95 91.40 0.0M
2023-08-30 86.65 88.00 86.00 88.00 0.0M
2023-08-29 86.30 86.80 86.30 86.80 0.0M
2023-08-28 85.95 86.80 85.00 85.00 0.0M
2023-08-25 83.60 85.90 83.60 85.90 0.0M
2023-08-24 84.90 85.75 83.75 83.90 0.0M
2023-08-23 84.50 84.50 82.20 82.20 0.0M
2023-08-22 83.40 83.40 83.40 83.40 0.0M
2023-08-21 80.05 82.00 79.85 79.85 0.0M
2023-08-18 78.40 79.25 78.00 79.25 0.0M
2023-08-17 81.15 81.15 81.15 81.15 0.0M
2023-08-15 80.90 80.90 80.90 80.90 0.0M
2023-08-14 81.05 81.05 81.05 81.05 0.0M
2023-08-11 83.80 83.80 82.40 82.40 0.0M
2023-08-10 82.40 83.00 82.40 83.00 0.0M
2023-08-09 82.90 82.90 81.45 81.70 0.0M
2023-08-08 85.75 85.75 83.55 83.60 0.0M
2023-08-07 86.45 86.55 85.15 86.55 0.0M
2023-08-04 91.45 92.20 86.30 86.30 0.0M
2023-08-03 83.00 92.05 83.00 92.05 0.0M
2023-08-02 84.60 84.70 79.80 79.80 0.0M
2023-08-01 86.00 86.00 83.55 84.80 0.0M
2023-07-31 80.60 84.50 80.60 84.50 0.0M
2023-07-28 78.55 80.85 78.55 80.85 0.0M
2023-07-27 79.60 80.65 79.20 79.20 0.0M
2023-07-26 76.90 77.55 76.75 77.30 0.0M
2023-07-25 77.50 77.50 77.35 77.35 0.0M
2023-07-24 75.80 75.80 75.30 75.70 0.0M
2023-07-21 76.50 76.50 75.05 75.05 0.0M
2023-07-20 78.25 78.25 76.55 76.55 0.0M
2023-07-19 77.20 82.55 77.20 82.55 0.0M
2023-07-18 75.75 78.35 75.75 78.35 0.0M
2023-07-17 70.35 73.80 70.35 73.45 0.0M
2023-07-14 71.55 71.55 71.00 71.00 0.0M
2023-07-13 70.80 71.55 70.80 71.55 0.0M
2023-07-12 70.75 71.25 70.75 71.25 0.0M
2023-07-11 68.45 68.65 68.45 68.65 0.0M
2023-07-10 68.90 68.95 68.90 68.95 0.0M
2023-07-07 70.30 71.05 70.30 71.05 0.0M
2023-07-06 70.00 70.00 69.25 69.45 0.0M
2023-07-05 70.90 70.90 70.90 70.90 0.0M
2023-07-03 71.65 71.65 71.30 71.30 0.0M
2023-06-30 72.60 73.00 72.60 73.00 0.0M
2023-06-28 69.60 72.45 69.60 71.80 0.0M
2023-06-27 69.55 69.75 69.55 69.75 0.0M
2023-06-26 70.80 70.80 70.30 70.30 0.0M
2023-06-23 72.70 72.70 71.45 71.45 0.0M
2023-06-22 69.65 71.40 69.65 71.40 0.0M
2023-06-21 72.70 72.70 71.00 71.00 0.0M
2023-06-20 77.40 77.40 72.30 72.70 0.0M
2023-06-16 81.80 81.80 77.75 77.75 0.0M
2023-06-15 78.45 81.80 76.75 81.25 0.0M
2023-06-14 75.30 78.95 75.30 78.95 0.0M
2023-06-13 71.00 74.85 71.00 74.85 0.0M
2023-06-12 68.60 70.55 68.50 70.55 0.0M
2023-06-09 68.05 69.80 68.05 69.80 0.0M
2023-06-08 68.50 70.10 68.50 70.10 0.0M
2023-06-07 72.75 72.75 69.45 69.45 0.0M
2023-06-06 70.15 73.25 70.15 73.15 0.0M
2023-06-05 71.05 71.35 69.65 70.25 0.0M
2023-06-02 71.05 72.25 71.05 72.25 0.0M
2023-06-01 71.00 71.00 71.00 71.00 0.0M
2023-05-31 69.70 70.50 69.60 70.50 0.0M
2023-05-30 73.10 73.10 69.60 70.15 0.0M
2023-05-29 72.45 72.45 72.45 72.45 0.0M
2023-05-26 72.95 72.95 72.65 72.65 0.0M
2023-05-25 74.40 74.65 72.20 72.20 0.0M
2023-05-24 71.65 73.30 71.65 72.70 0.0M
2023-05-23 73.30 73.30 71.90 71.90 0.0M
2023-05-22 72.55 74.40 72.20 74.40 0.0M
2023-05-19 76.00 76.00 71.95 71.95 0.0M
2023-05-18 76.45 77.75 76.00 76.05 0.0M
2023-05-17 76.45 81.05 73.20 76.20 0.0M
2023-05-16 72.25 74.85 72.25 74.85 0.0M
2023-05-15 69.90 71.10 69.70 70.95 0.0M
2023-05-12 71.50 71.50 71.50 71.50 0.0M
2023-05-11 71.00 72.50 70.80 72.50 0.0M
2023-05-09 70.45 70.45 70.00 70.00 0.0M
2023-05-08 69.30 71.85 69.30 71.85 0.0M
2023-05-04 68.45 69.60 68.40 68.85 0.0M
2023-05-03 76.95 76.95 68.30 68.65 0.0M
2023-05-02 80.55 80.85 78.75 78.75 0.0M
2023-04-28 77.40 77.40 77.40 77.40 0.0M
2023-04-27 78.80 79.60 78.80 78.85 0.0M
2023-04-26 79.70 79.85 79.70 79.85 0.0M
2023-04-25 79.40 79.40 78.60 79.00 0.0M
2023-04-24 82.70 82.70 79.70 79.70 0.0M
2023-04-21 82.50 82.50 82.50 82.50 0.0M
2023-04-20 82.10 82.10 81.85 81.85 0.0M
2023-04-19 84.25 84.25 83.40 83.40 0.0M
2023-04-18 83.35 84.15 83.35 84.15 0.0M
2023-04-17 82.30 82.30 81.60 82.00 0.0M
2023-04-14 80.90 80.90 80.90 80.90 0.0M
2023-04-13 80.70 80.70 80.30 80.30 0.0M
2023-04-12 80.70 80.70 80.70 80.70 0.0M
2023-04-11 85.00 85.00 82.55 82.55 0.0M
2023-04-06 87.95 87.95 87.95 87.95 0.0M
2023-04-04 90.70 91.95 90.70 91.60 0.0M
2023-04-03 91.10 91.10 89.05 89.05 0.0M
2023-03-31 91.64 91.64 91.29 91.29 0.0M
2023-03-30 88.18 88.46 88.18 88.46 0.0M
2023-03-28 86.17 86.17 86.17 86.17 0.0M
2023-03-27 87.72 87.72 87.72 87.72 0.0M
2023-03-24 89.85 90.00 89.85 90.00 0.0M
2023-03-23 88.22 89.50 88.22 89.20 0.0M
2023-03-22 86.52 86.52 86.52 86.52 0.0M
2023-03-21 83.14 87.64 83.14 87.64 0.0M
2023-03-20 83.20 83.32 81.26 82.27 0.0M
2023-03-16 81.88 83.50 80.20 83.50 0.0M
2023-03-15 83.09 83.09 81.50 81.74 0.0M
2023-03-13 81.60 81.60 79.98 79.98 0.0M
2023-03-10 80.13 81.37 80.13 81.37 0.0M
2023-03-09 87.41 87.70 85.78 85.78 0.0M
2023-03-08 89.24 89.24 89.24 89.24 0.0M
2023-03-07 88.19 91.63 88.19 91.63 0.0M
2023-03-06 88.09 88.09 88.09 88.09 0.0M
2023-03-03 84.26 88.04 84.26 88.04 0.0M
2023-03-01 83.60 83.60 82.60 82.60 0.0M
2023-02-28 85.20 85.20 84.19 84.19 0.0M
2023-02-27 84.45 84.46 84.45 84.46 0.0M
2023-02-24 86.66 86.66 85.48 85.48 0.0M
2023-02-23 87.35 87.97 85.03 86.58 0.0M
2023-02-22 76.59 88.88 76.58 87.15 0.0M
2023-02-21 79.05 79.05 76.78 76.78 0.0M
2023-02-20 79.47 79.47 79.15 79.15 0.0M
2023-02-17 79.34 79.34 79.34 79.34 0.0M
2023-02-16 84.76 85.13 84.76 85.13 0.0M
2023-02-15 79.48 84.07 79.48 84.07 0.0M
2023-02-14 78.43 82.22 78.43 82.22 0.0M
2023-02-13 79.30 79.30 79.30 79.30 0.0M
2023-02-10 79.82 79.82 78.83 78.83 0.0M
2023-02-09 82.68 82.68 82.68 82.68 0.0M
2023-02-08 84.62 84.78 84.62 84.63 0.0M
2023-02-07 83.01 83.43 83.01 83.43 0.0M
2023-02-06 83.65 83.65 82.75 82.86 0.0M
2023-02-03 87.20 87.20 85.00 85.00 0.0M
2023-02-02 87.88 87.90 87.88 87.90 0.0M
2023-02-01 79.22 81.55 79.22 81.55 0.0M
2023-01-31 78.44 78.44 78.44 78.44 0.0M
2023-01-30 79.47 79.47 79.47 79.47 0.0M
2023-01-27 80.49 81.83 80.49 81.83 0.0M
2023-01-25 79.26 79.26 78.21 78.21 0.0M
2023-01-24 80.95 81.25 80.95 81.25 0.0M
2023-01-23 78.19 79.27 78.19 79.27 0.0M
2023-01-19 76.50 76.50 76.15 76.15 0.0M
2023-01-18 78.20 79.74 78.20 79.74 0.0M
2023-01-17 76.50 76.50 76.50 76.50 0.0M
2023-01-16 76.23 76.84 76.23 76.42 0.0M
2023-01-13 74.96 75.78 74.96 75.78 0.0M
2023-01-12 72.78 74.55 72.60 74.55 0.0M
2023-01-11 71.67 72.55 71.67 72.06 0.0M
2023-01-10 71.65 72.84 71.65 72.84 0.0M
2023-01-09 71.92 71.92 71.92 71.92 0.0M
2023-01-06 68.33 70.20 68.33 70.20 0.0M
2023-01-05 72.00 72.00 72.00 72.00 0.0M
2023-01-04 71.49 72.76 71.49 72.76 0.0M
2023-01-02 71.63 71.63 71.63 71.63 0.0M