SS&C Technologies Holdings, Inc. (ETR:WGSA)
Germany · Delayed Price · Currency is EUR 71.04
+0.34 (0.48%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:WGSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.48% | - |
| Aug 20, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.76% | - |
| Aug 19, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1.45% | - |
| Aug 18, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 1.12% | - |
| Aug 17, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.94% | - |
| Aug 14, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.60% | - |
| Aug 13, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 1.34% | - |
| Aug 12, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.15% | - |
| Aug 11, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.17% | - |
| Aug 10, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.17% | - |
| Aug 7, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.09% | - |
| Aug 6, 2026 | 68.94 | 68.94 | 68.92 | 68.92 | 68.92 | 0.03% | 200 |
| Aug 5, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 3.77% | - |
| Jul 31, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.27% | - |
| Jul 30, 2026 | 67.26 | 67.26 | 66.10 | 66.22 | 66.22 | 1.13% | 313 |
| Jul 28, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -1.86% | 7 |
| Jul 27, 2026 | 66.28 | 66.72 | 66.28 | 66.72 | 66.72 | 14.09% | 15 |
| Jul 23, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -4.32% | - |
| Jul 20, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.13% | - |
| Jul 17, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -0.36% | - |
| Jul 16, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 2.17% | - |
| Jul 15, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -2.03% | - |
| Jul 14, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.14% | 4 |
| Jul 13, 2026 | 59.76 | 59.92 | 59.76 | 59.92 | 59.92 | 2.81% | 107 |
| Jul 10, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.14% | - |
| Jul 9, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.18% | - |
| Jul 8, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -1.41% | - |
| Jul 7, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 2.28% | - |
| Jul 6, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 5.51% | - |
| Jun 30, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -2.10% | - |
| Jun 29, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.50% | - |
| Jun 26, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -1.61% | - |
| Jun 25, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 1.06% | - |
| Jun 22, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -8.86% | 1 |
| Jun 16, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 6.18% | 5 |
| Jun 15, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.65% | - |
| Jun 11, 2026 | 58.68 | 58.68 | 58.64 | 58.64 | 58.64 | -1.08% | 9 |
| Jun 10, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - | - |
| Jun 9, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -0.40% | - |
| Jun 8, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -1.72% | - |
| Jun 5, 2026 | 60.46 | 60.56 | 60.42 | 60.56 | 60.56 | 1.41% | 12 |