Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.762	0.762	0.762	0.762	0.762	0
2024-06-06	0.800	0.804	0.762	0.762	0.762	6,022
2024-06-05	0.798	0.800	0.798	0.800	0.800	6,500
2024-06-04	0.790	0.798	0.790	0.798	0.798	6,907
2024-06-03	0.786	0.786	0.786	0.786	0.786	0
2024-05-31	0.786	0.786	0.786	0.786	0.786	0
2024-05-30	0.786	0.786	0.786	0.786	0.786	0
2024-05-29	0.786	0.786	0.786	0.786	0.786	0
2024-05-28	0.756	0.786	0.742	0.786	0.786	8,010
2024-05-27	0.768	0.770	0.768	0.768	0.768	6,745
2024-05-24	0.768	0.768	0.768	0.768	0.768	50
2024-05-23	0.770	0.780	0.770	0.780	0.780	3,500
2024-05-22	0.820	0.820	0.820	0.820	0.820	0
2024-05-21	0.820	0.820	0.820	0.820	0.820	5,000
2024-05-20	0.820	0.820	0.820	0.820	0.820	0
2024-05-17	0.820	0.820	0.820	0.820	0.820	5,000
2024-05-16	0.770	0.820	0.770	0.820	0.820	7,200
2024-05-15	0.820	0.820	0.820	0.820	0.820	8,000
2024-05-14	0.820	0.820	0.820	0.820	0.820	0
2024-05-13	0.820	0.820	0.820	0.820	0.820	9,000
2024-05-10	0.800	0.840	0.800	0.840	0.840	1,164
2024-05-09	0.820	0.850	0.820	0.850	0.850	15,200
2024-05-08	0.800	0.800	0.800	0.800	0.800	0
2024-05-07	0.800	0.800	0.800	0.800	0.800	0
2024-05-06	0.786	0.800	0.786	0.800	0.800	6,464
2024-05-03	0.778	0.780	0.778	0.780	0.780	5,536
2024-05-02	0.778	0.778	0.778	0.778	0.778	0
2024-04-30	0.778	0.778	0.778	0.778	0.778	0
2024-04-29	0.778	0.778	0.778	0.778	0.778	0
2024-04-26	0.760	0.778	0.760	0.778	0.778	500
2024-04-25	0.778	0.778	0.778	0.778	0.778	0
2024-04-24	0.752	0.778	0.752	0.778	0.778	400
2024-04-23	0.738	0.778	0.738	0.778	0.778	4,400
2024-04-22	0.722	0.722	0.722	0.722	0.722	3,645
2024-04-19	0.758	0.760	0.758	0.760	0.760	3,000
2024-04-18	0.758	0.758	0.758	0.758	0.758	0
2024-04-17	0.720	0.760	0.720	0.758	0.758	4,915
2024-04-16	0.750	0.750	0.720	0.726	0.726	19,620
2024-04-15	0.768	0.768	0.768	0.768	0.768	0
2024-04-12	0.740	0.768	0.740	0.768	0.768	13,295
2024-04-11	0.780	0.780	0.780	0.780	0.780	5,000
2024-04-10	0.786	0.786	0.786	0.786	0.786	0
2024-04-09	0.780	0.786	0.780	0.786	0.786	10,363
2024-04-08	0.780	0.780	0.780	0.780	0.780	5,000
2024-04-05	0.780	0.780	0.780	0.780	0.780	400
2024-04-04	0.800	0.800	0.800	0.800	0.800	0
2024-04-03	0.800	0.800	0.800	0.800	0.800	0
2024-04-02	0.800	0.820	0.800	0.800	0.800	20,023
2024-03-28	0.830	0.830	0.820	0.820	0.820	19,000
2024-03-27	0.820	0.820	0.820	0.820	0.820	9,500
2024-03-26	0.820	0.820	0.820	0.820	0.820	500
2024-03-25	0.800	0.800	0.760	0.760	0.760	5,426
2024-03-22	0.800	0.800	0.800	0.800	0.800	0
2024-03-21	0.750	0.800	0.750	0.800	0.800	500
2024-03-20	0.800	0.800	0.800	0.800	0.800	0
2024-03-19	0.770	0.800	0.750	0.800	0.800	7,114
2024-03-18	0.840	0.840	0.840	0.840	0.840	1,000
2024-03-15	0.770	0.770	0.770	0.770	0.770	1,287
2024-03-14	0.810	0.810	0.810	0.810	0.810	629
2024-03-13	0.810	0.810	0.810	0.810	0.810	1

← NewerPage 11 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.