WPP ADR

WPP
🏛️ germany →
20.40
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
2022-12-30 46.20 46.20 46.20 46.20 0.0M
2022-12-29 45.60 46.40 45.60 46.40 0.0M
2022-12-28 46.20 46.20 46.20 46.20 0.0M
2022-12-27 46.40 46.40 46.40 46.40 0.0M
2022-12-23 46.00 46.00 46.00 46.00 0.0M
2022-12-22 46.40 46.40 46.40 46.40 0.0M
2022-12-21 45.40 45.40 45.40 45.40 0.0M
2022-12-20 45.40 45.40 45.40 45.40 0.0M
2022-12-19 45.40 45.40 45.40 45.40 0.0M
2022-12-16 46.00 46.00 45.80 45.80 0.0M
2022-12-15 47.80 47.80 46.80 46.80 0.0M
2022-12-14 48.00 48.20 48.00 48.20 0.0M
2022-12-13 48.00 48.60 48.00 48.60 0.0M
2022-12-12 48.60 48.60 47.80 47.80 0.0M
2022-12-09 48.00 48.60 48.00 48.60 0.0M
2022-12-08 48.40 48.40 48.40 48.40 0.0M
2022-12-07 49.20 49.20 48.80 48.80 0.0M
2022-12-06 49.60 49.80 49.60 49.80 0.0M
2022-12-05 50.00 50.00 49.80 49.80 0.0M
2022-12-02 50.50 51.00 50.50 51.00 0.0M
2022-12-01 50.00 51.00 50.00 51.00 0.0M
2022-11-30 50.00 50.00 49.80 49.80 0.0M
2022-11-29 49.80 50.50 49.80 50.50 0.0M
2022-11-28 50.50 50.50 50.50 50.50 0.0M
2022-11-25 50.00 51.00 50.00 51.00 0.0M
2022-11-24 50.00 50.00 50.00 50.00 0.0M
2022-11-23 50.00 50.50 50.00 50.50 0.0M
2022-11-22 49.60 50.50 49.60 50.50 0.0M
2022-11-21 50.00 50.00 49.60 49.60 0.0M
2022-11-18 49.00 49.80 49.00 49.80 0.0M
2022-11-17 48.60 48.60 48.40 48.40 0.0M
2022-11-16 49.00 49.00 48.80 48.80 0.0M
2022-11-15 49.20 49.80 49.20 49.80 0.0M
2022-11-14 49.40 49.80 49.40 49.80 0.0M
2022-11-11 47.80 49.20 47.80 49.20 0.0M
2022-11-10 45.80 48.60 45.80 48.60 0.0M
2022-11-09 46.40 46.40 46.40 46.40 0.0M
2022-11-08 45.80 46.80 45.80 46.80 0.0M
2022-11-07 45.60 45.80 45.60 45.80 0.0M
2022-11-04 45.00 45.40 45.00 45.40 0.0M
2022-11-03 44.60 44.60 44.60 44.60 0.0M
2022-11-02 45.20 45.20 44.80 44.80 0.0M
2022-11-01 44.20 45.40 44.20 45.40 0.0M
2022-10-31 44.20 44.20 44.20 44.20 0.0M
2022-10-28 43.00 43.80 43.00 43.80 0.0M
2022-10-27 43.20 43.40 43.20 43.40 0.0M
2022-10-26 43.80 43.80 43.60 43.60 0.0M
2022-10-25 43.20 43.80 43.20 43.80 0.0M
2022-10-24 42.60 43.80 42.60 43.20 0.0M
2022-10-21 42.20 42.40 42.20 42.40 0.0M
2022-10-20 42.40 42.80 42.40 42.80 0.0M
2022-10-19 43.80 43.80 43.40 43.40 0.0M
2022-10-18 43.20 44.00 43.20 44.00 0.0M
2022-10-17 42.00 43.60 42.00 43.60 0.0M
2022-10-14 42.40 42.40 42.40 42.40 0.0M
2022-10-13 41.60 41.60 41.60 41.60 0.0M
2022-10-12 41.80 41.80 41.80 41.80 0.0M
2022-10-11 42.80 42.80 42.80 42.80 0.0M
2022-10-10 42.60 42.60 42.60 42.60 0.0M
2022-10-07 43.80 43.80 43.00 43.00 0.0M
2022-10-06 43.60 44.00 43.60 44.00 0.0M
2022-10-05 44.40 44.40 43.80 43.80 0.0M
2022-10-04 42.60 44.40 42.60 44.40 0.0M
2022-10-03 41.40 42.40 41.40 42.40 0.0M
2022-09-30 41.00 42.80 41.00 42.80 0.0M
2022-09-29 42.20 42.20 41.00 41.00 0.0M
2022-09-28 41.80 42.00 41.80 42.00 0.0M
2022-09-27 41.80 42.40 41.80 42.40 0.0M
2022-09-26 42.20 42.40 42.20 42.40 0.0M
2022-09-23 43.60 43.60 42.40 42.40 0.0M
2022-09-22 43.20 44.20 43.20 44.20 0.0M
2022-09-21 43.60 44.40 43.60 44.40 0.0M
2022-09-20 43.20 44.20 43.20 44.20 0.0M
2022-09-19 43.00 43.00 43.00 43.00 0.0M
2022-09-16 43.20 43.60 43.20 43.60 0.0M
2022-09-15 43.40 44.40 43.40 44.40 0.0M
2022-09-14 44.20 44.20 43.60 43.60 0.0M
2022-09-13 45.00 45.60 45.00 45.60 0.0M
2022-09-12 43.80 45.60 43.80 45.60 0.0M
2022-09-09 42.00 43.80 42.00 43.80 0.0M
2022-09-08 42.20 42.60 42.20 42.60 0.0M
2022-09-07 42.40 42.40 42.20 42.20 0.0M
2022-09-06 41.80 43.20 41.80 43.20 0.0M
2022-09-05 42.00 42.00 42.00 42.00 0.0M
2022-09-02 41.80 42.40 41.80 42.40 0.0M
2022-09-01 42.20 42.20 41.80 41.80 0.0M
2022-08-31 42.40 43.00 42.40 43.00 0.0M
2022-08-30 42.80 43.40 42.80 43.40 0.0M
2022-08-29 43.00 43.00 42.80 42.80 0.0M
2022-08-26 44.80 44.80 44.20 44.20 0.0M
2022-08-25 44.40 45.20 44.40 45.20 0.0M
2022-08-24 45.20 45.20 45.00 45.00 0.0M
2022-08-23 45.60 45.60 45.60 45.60 0.0M
2022-08-22 47.40 47.40 46.60 46.60 0.0M
2022-08-19 47.80 47.80 47.60 47.60 0.0M
2022-08-18 48.00 48.20 48.00 48.20 0.0M
2022-08-17 49.20 49.20 48.80 48.80 0.0M
2022-08-16 48.60 49.40 48.60 49.40 0.0M
2022-08-15 48.00 48.40 48.00 48.40 0.0M
2022-08-12 48.00 48.20 48.00 48.20 0.0M
2022-08-11 47.80 48.40 47.80 48.40 0.0M
2022-08-10 46.60 47.60 46.60 47.60 0.0M
2022-08-09 47.80 47.80 47.40 47.40 0.0M
2022-08-08 48.00 48.40 48.00 48.40 0.0M
2022-08-05 52.00 52.00 48.80 48.80 0.0M
2022-08-04 52.00 53.00 52.00 53.00 0.0M
2022-08-03 51.50 52.50 51.50 52.50 0.0M
2022-08-02 51.50 51.50 51.50 51.50 0.0M
2022-08-01 52.00 53.00 52.00 53.00 0.0M
2022-07-29 51.50 53.00 51.50 53.00 0.0M
2022-07-28 51.00 51.50 51.00 51.50 0.0M
2022-07-27 50.00 52.00 50.00 52.00 0.0M
2022-07-26 50.50 50.50 50.50 50.50 0.0M
2022-07-25 50.50 51.50 50.50 51.50 0.0M
2022-07-22 50.00 51.50 50.00 51.50 0.0M
2022-07-21 49.60 51.00 49.60 51.00 0.0M
2022-07-20 48.60 49.80 48.60 49.80 0.0M
2022-07-19 47.20 48.60 47.20 48.60 0.0M
2022-07-18 46.60 47.60 46.60 47.60 0.0M
2022-07-15 45.60 46.60 45.60 46.60 0.0M
2022-07-14 46.40 46.40 45.60 45.60 0.0M
2022-07-13 46.20 46.20 46.20 46.20 0.0M
2022-07-12 45.80 46.40 45.80 46.40 0.0M
2022-07-11 46.40 46.40 46.00 46.00 0.0M
2022-07-08 46.20 46.20 46.20 46.20 0.0M
2022-07-07 45.40 45.80 45.40 45.80 0.0M
2022-07-06 44.20 45.40 44.20 45.40 0.0M
2022-07-05 47.80 47.80 44.20 44.20 0.0M
2022-07-04 47.60 47.60 47.60 47.60 0.0M
2022-07-01 47.60 47.60 47.60 47.60 0.0M
2022-06-30 46.80 47.40 46.80 47.40 0.0M
2022-06-29 47.00 47.20 47.00 47.20 0.0M
2022-06-28 47.40 48.20 47.40 48.20 0.0M
2022-06-27 46.60 47.60 46.60 47.60 0.0M
2022-06-24 45.40 46.60 45.40 46.60 0.0M
2022-06-23 46.80 46.80 46.80 46.80 0.0M
2022-06-22 47.20 47.20 47.20 47.20 0.0M
2022-06-21 46.60 46.60 46.60 46.60 0.0M
2022-06-20 46.40 46.40 46.40 46.40 0.0M
2022-06-17 46.20 46.20 46.20 46.20 0.0M
2022-06-16 47.60 47.60 47.60 47.60 0.0M
2022-06-15 46.20 47.80 46.20 47.80 0.0M
2022-06-14 48.40 48.40 47.60 47.60 0.0M
2022-06-13 48.60 49.00 48.20 49.00 0.0M
2022-06-10 50.00 50.00 49.60 49.60 0.0M
2022-06-09 52.50 52.50 51.50 51.50 0.0M
2022-06-08 53.50 53.50 53.50 53.50 0.0M
2022-06-07 54.00 54.00 54.00 54.00 0.0M
2022-06-06 53.00 55.00 53.00 55.00 0.0M
2022-06-03 53.50 53.50 53.50 53.50 0.0M
2022-06-02 53.00 54.00 53.00 54.00 0.0M
2022-06-01 53.50 54.50 53.50 54.50 0.0M
2022-05-31 53.50 54.00 53.50 54.00 0.0M
2022-05-30 54.00 54.00 54.00 54.00 0.0M
2022-05-27 53.00 54.50 53.00 54.50 0.0M
2022-05-26 52.50 52.50 52.50 52.50 0.0M
2022-05-25 51.00 51.00 51.00 51.00 0.0M
2022-05-24 55.50 55.50 55.50 55.50 0.0M
2022-05-23 56.50 56.50 56.50 56.50 0.0M
2022-05-20 55.50 57.50 55.50 57.50 0.0M
2022-05-19 56.00 56.00 56.00 56.00 0.0M
2022-05-18 58.50 58.50 58.00 58.00 0.0M
2022-05-17 57.50 59.00 57.50 59.00 0.0M
2022-05-16 57.00 58.00 57.00 58.00 0.0M
2022-05-13 56.00 57.50 56.00 57.50 0.0M
2022-05-12 54.00 56.50 54.00 56.50 0.0M
2022-05-11 55.50 56.50 55.50 56.50 0.0M
2022-05-10 55.00 56.00 55.00 56.00 0.0M
2022-05-09 56.50 56.50 56.50 56.50 0.0M
2022-05-06 58.00 58.00 56.50 56.50 0.0M
2022-05-05 60.50 60.50 59.50 59.50 0.0M
2022-05-04 59.50 60.00 59.50 60.00 0.0M
2022-05-03 58.50 60.50 58.50 60.50 0.0M
2022-05-02 58.00 58.50 58.00 58.50 0.0M
2022-04-29 58.50 59.50 58.50 59.50 0.0M
2022-04-28 57.50 58.00 57.50 58.00 0.0M
2022-04-27 57.50 58.00 57.50 58.00 0.0M
2022-04-26 59.50 60.00 59.50 60.00 0.0M
2022-04-25 59.00 59.50 59.00 59.50 0.0M
2022-04-22 60.00 60.50 60.00 60.50 0.0M
2022-04-21 59.50 62.00 59.50 62.00 0.0M
2022-04-20 58.00 59.50 58.00 59.50 0.0M
2022-04-19 58.00 59.00 58.00 59.00 0.0M
2022-04-14 57.50 59.00 57.50 59.00 0.0M
2022-04-13 57.00 58.50 57.00 58.50 0.0M
2022-04-12 57.00 58.00 57.00 58.00 0.0M
2022-04-11 58.00 58.50 58.00 58.50 0.0M
2022-04-08 59.00 59.00 59.00 59.00 0.0M
2022-04-07 58.50 58.50 58.50 58.50 0.0M
2022-04-06 59.00 59.00 59.00 59.00 0.0M
2022-04-05 59.50 59.50 59.50 59.50 0.0M
2022-04-04 59.50 59.50 59.50 59.50 0.0M
2022-04-01 58.50 60.00 58.50 60.00 0.0M
2022-03-31 61.00 61.00 61.00 61.00 0.0M
2022-03-30 62.50 62.50 62.50 62.50 0.0M
2022-03-29 60.00 64.00 60.00 64.00 0.0M
2022-03-28 62.50 62.50 62.50 62.50 0.0M
2022-03-25 61.00 61.50 61.00 61.50 0.0M
2022-03-24 61.50 61.50 61.50 61.50 0.0M
2022-03-23 64.50 64.50 62.50 62.50 0.0M
2022-03-22 64.50 64.50 64.50 64.50 0.0M
2022-03-21 63.50 64.00 63.50 64.00 0.0M
2022-03-18 63.00 63.50 63.00 63.50 0.0M
2022-03-17 62.50 62.50 62.50 62.50 0.0M
2022-03-16 60.50 60.50 60.50 60.50 0.0M
2022-03-15 58.50 58.50 58.50 58.50 0.0M
2022-03-14 59.00 59.00 59.00 59.00 0.0M
2022-03-11 58.50 58.50 58.50 58.50 0.0M
2022-03-10 58.50 58.50 58.50 58.50 0.0M
2022-03-09 57.00 57.00 57.00 57.00 0.0M
2022-03-08 54.00 57.00 54.00 57.00 0.0M
2022-03-07 56.00 56.00 56.00 56.00 0.0M
2022-03-04 57.50 57.50 57.50 57.50 0.0M
2022-03-03 61.00 61.00 61.00 61.00 0.0M
2022-03-02 59.50 59.50 59.50 59.50 0.0M
2022-03-01 62.50 62.50 62.50 62.50 0.0M
2022-02-28 64.50 64.50 64.50 64.50 0.0M
2022-02-25 62.00 65.00 62.00 64.00 0.0M
2022-02-24 66.50 66.50 62.50 62.50 0.0M
2022-02-23 69.50 70.50 69.50 70.50 0.0M
2022-02-22 68.00 69.00 68.00 69.00 0.0M
2022-02-21 70.00 70.00 70.00 70.00 0.0M
2022-02-18 70.00 70.50 70.00 70.50 0.0M
2022-02-17 71.50 71.50 71.00 71.00 0.0M
2022-02-16 71.00 71.50 71.00 71.50 0.0M
2022-02-15 70.50 71.50 70.50 71.50 0.0M
2022-02-14 70.50 71.00 70.50 70.50 0.0M
2022-02-11 72.00 72.00 72.00 72.00 0.0M
2022-02-10 72.00 72.00 72.00 72.00 0.0M
2022-02-09 70.50 70.50 70.50 70.50 0.0M
2022-02-08 69.00 69.00 69.00 69.00 0.0M
2022-02-07 70.00 70.00 70.00 70.00 0.0M
2022-02-04 69.00 69.00 69.00 69.00 0.0M
2022-02-03 70.50 70.50 70.50 70.50 0.0M
2022-02-02 69.50 69.50 69.50 69.50 0.0M
2022-02-01 69.00 69.00 69.00 69.00 0.0M
2022-01-31 68.50 68.50 68.50 68.50 0.0M
2022-01-28 68.00 68.00 68.00 68.00 0.0M
2022-01-27 68.00 68.00 68.00 68.00 0.0M
2022-01-26 67.50 67.50 67.50 67.50 0.0M
2022-01-25 68.00 68.00 68.00 68.00 0.0M
2022-01-24 70.00 70.00 70.00 70.00 0.0M
2022-01-21 70.50 70.50 70.50 70.50 0.0M
2022-01-20 72.00 72.00 71.50 71.50 0.0M
2022-01-19 71.00 71.00 71.00 71.00 0.0M
2022-01-18 71.00 71.00 71.00 71.00 0.0M
2022-01-17 71.00 71.00 71.00 71.00 0.0M
2022-01-14 70.00 71.00 70.00 71.00 0.0M
2022-01-13 70.00 71.00 70.00 71.00 0.0M
2022-01-12 69.50 69.50 69.50 69.50 0.0M
2022-01-11 69.00 69.00 69.00 69.00 0.0M
2022-01-10 69.50 69.50 69.50 69.50 0.0M
2022-01-07 69.50 69.50 69.50 69.50 0.0M
2022-01-06 67.50 69.50 67.50 69.50 0.0M
2022-01-05 68.00 69.00 68.00 69.00 0.0M
2022-01-04 66.50 68.50 66.50 68.50 0.0M
2022-01-03 66.50 67.00 66.50 67.00 0.0M