Warimpex Finanz- und Beteiligungs AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.690	0.690	0.690	0.690	0.690	4,000
2024-08-29	0.680	0.680	0.680	0.680	0.680	1,000
2024-08-28	0.660	0.680	0.660	0.680	0.680	1,500
2024-08-27	0.650	0.650	0.650	0.650	0.650	5,000
2024-08-26	0.688	0.690	0.688	0.690	0.690	1,700
2024-08-23	0.688	0.688	0.688	0.688	0.688	1,000
2024-08-22	0.670	0.670	0.670	0.670	0.670	0
2024-08-21	0.676	0.676	0.670	0.670	0.670	26,788
2024-08-20	0.672	0.672	0.672	0.672	0.672	0
2024-08-19	0.684	0.690	0.672	0.672	0.672	7,000
2024-08-16	0.684	0.684	0.684	0.684	0.684	0
2024-08-15	0.700	0.700	0.684	0.684	0.684	385
2024-08-14	0.680	0.680	0.680	0.680	0.680	0
2024-08-13	0.700	0.700	0.680	0.680	0.680	3,100
2024-08-12	0.680	0.680	0.680	0.680	0.680	0
2024-08-09	0.680	0.680	0.680	0.680	0.680	1,486
2024-08-08	0.680	0.680	0.680	0.680	0.680	400
2024-08-07	0.700	0.700	0.700	0.700	0.700	0
2024-08-06	0.672	0.700	0.672	0.700	0.700	5,200
2024-08-05	0.708	0.710	0.708	0.710	0.710	3,782
2024-08-02	0.720	0.720	0.708	0.708	0.708	5,200
2024-08-01	0.720	0.720	0.720	0.720	0.720	0
2024-07-31	0.778	0.778	0.720	0.720	0.720	1,161
2024-07-30	0.750	0.750	0.750	0.750	0.750	0
2024-07-29	0.750	0.750	0.750	0.750	0.750	0
2024-07-26	0.750	0.750	0.750	0.750	0.750	0
2024-07-25	0.750	0.750	0.750	0.750	0.750	0
2024-07-24	0.750	0.750	0.750	0.750	0.750	4,200
2024-07-23	0.780	0.780	0.780	0.780	0.780	0
2024-07-22	0.780	0.780	0.780	0.780	0.780	0
2024-07-19	0.780	0.780	0.780	0.780	0.780	40,000
2024-07-18	0.760	0.780	0.760	0.780	0.780	13,200
2024-07-17	0.750	0.750	0.750	0.750	0.750	10
2024-07-16	0.750	0.750	0.750	0.750	0.750	5,088
2024-07-15	0.748	0.748	0.748	0.748	0.748	0
2024-07-12	0.748	0.748	0.748	0.748	0.748	0
2024-07-11	0.748	0.748	0.748	0.748	0.748	0
2024-07-10	0.748	0.748	0.748	0.748	0.748	100
2024-07-09	0.748	0.748	0.748	0.748	0.748	5,045
2024-07-08	0.722	0.750	0.722	0.750	0.750	5,955
2024-07-05	0.760	0.760	0.760	0.760	0.760	0
2024-07-04	0.760	0.760	0.760	0.760	0.760	1,475
2024-07-03	0.740	0.740	0.740	0.740	0.740	0
2024-07-02	0.740	0.740	0.740	0.740	0.740	0
2024-07-01	0.742	0.742	0.740	0.740	0.740	5,000
2024-06-28	0.742	0.742	0.742	0.742	0.742	40
2024-06-27	0.740	0.740	0.740	0.740	0.740	0
2024-06-26	0.740	0.740	0.740	0.740	0.740	12,000
2024-06-25	0.796	0.796	0.796	0.796	0.796	102
2024-06-24	0.724	0.730	0.724	0.730	0.730	4,000
2024-06-21	0.750	0.796	0.730	0.796	0.796	105,177
2024-06-20	0.750	0.750	0.750	0.750	0.750	0
2024-06-19	0.750	0.750	0.750	0.750	0.750	0
2024-06-18	0.750	0.750	0.750	0.750	0.750	0
2024-06-17	0.750	0.750	0.750	0.750	0.750	0
2024-06-14	0.750	0.750	0.750	0.750	0.750	4,200
2024-06-13	0.750	0.750	0.750	0.750	0.750	0
2024-06-12	0.750	0.750	0.750	0.750	0.750	0
2024-06-11	0.750	0.750	0.750	0.750	0.750	41
2024-06-10	0.750	0.750	0.742	0.742	0.742	16,350

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-07	0.0300 EUR
2019-06-06	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.