Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.830	0.830	0.830	0.830	0.830	0
2024-03-11	0.810	0.830	0.810	0.830	0.830	9,000
2024-03-08	0.830	0.830	0.815	0.815	0.815	5,920
2024-03-07	0.815	0.815	0.810	0.810	0.810	1,820
2024-03-06	0.815	0.815	0.815	0.815	0.815	200
2024-03-05	0.820	0.820	0.820	0.820	0.820	140
2024-03-04	0.815	0.815	0.815	0.815	0.815	0
2024-03-01	0.815	0.815	0.815	0.815	0.815	0
2024-02-29	0.820	0.825	0.815	0.815	0.815	22,657
2024-02-28	0.825	0.825	0.820	0.820	0.820	12,000
2024-02-27	0.825	0.825	0.825	0.825	0.825	3,800
2024-02-26	0.870	0.870	0.870	0.870	0.870	0
2024-02-23	0.830	0.870	0.830	0.870	0.870	1,340
2024-02-22	0.830	0.830	0.830	0.830	0.830	1,600
2024-02-21	0.850	0.850	0.850	0.850	0.850	1,500
2024-02-20	0.870	0.870	0.870	0.870	0.870	1,500
2024-02-19	0.820	0.820	0.820	0.820	0.820	0
2024-02-16	0.830	0.830	0.820	0.820	0.820	10,000
2024-02-15	0.850	0.850	0.850	0.850	0.850	0
2024-02-14	0.875	0.885	0.850	0.850	0.850	16,150
2024-02-13	0.875	0.875	0.875	0.875	0.875	0
2024-02-12	0.875	0.875	0.875	0.875	0.875	200
2024-02-09	0.870	0.870	0.870	0.870	0.870	1,000
2024-02-08	0.830	0.830	0.830	0.830	0.830	200
2024-02-07	0.840	0.840	0.840	0.840	0.840	14,310
2024-02-06	0.830	0.875	0.830	0.875	0.875	13,500
2024-02-05	0.820	0.830	0.820	0.830	0.830	8,976
2024-02-02	0.820	0.880	0.820	0.880	0.880	13,550
2024-02-01	0.820	0.820	0.820	0.820	0.820	0
2024-01-31	0.820	0.820	0.820	0.820	0.820	3,300
2024-01-30	0.850	0.850	0.850	0.850	0.850	1,930
2024-01-29	0.845	0.850	0.845	0.850	0.850	5,070
2024-01-26	0.820	0.820	0.815	0.815	0.815	2,100
2024-01-25	0.830	0.830	0.830	0.830	0.830	500
2024-01-24	0.810	0.810	0.810	0.810	0.810	0
2024-01-23	0.830	0.830	0.810	0.810	0.810	13,000
2024-01-22	0.830	0.830	0.830	0.830	0.830	60
2024-01-19	0.840	0.840	0.825	0.825	0.825	2,586
2024-01-18	0.880	0.880	0.850	0.850	0.850	1,650
2024-01-17	0.850	0.850	0.850	0.850	0.850	10,000
2024-01-16	0.825	0.885	0.825	0.885	0.885	550
2024-01-15	0.820	0.820	0.820	0.820	0.820	0
2024-01-12	0.820	0.820	0.820	0.820	0.820	0
2024-01-11	0.820	0.820	0.820	0.820	0.820	100
2024-01-10	0.855	0.890	0.855	0.890	0.890	12,140
2024-01-09	0.855	0.855	0.855	0.855	0.855	8,100
2024-01-08	0.850	0.855	0.790	0.855	0.855	27,922
2024-01-05	0.830	0.895	0.805	0.895	0.895	24,265
2024-01-04	0.810	0.830	0.810	0.830	0.830	7,072
2024-01-03	0.765	0.765	0.765	0.765	0.765	9,500
2024-01-02	0.800	0.800	0.750	0.750	0.750	6,220
2023-12-29	0.745	0.745	0.745	0.745	0.745	0
2023-12-28	0.750	0.750	0.745	0.745	0.745	9,384
2023-12-27	0.775	0.775	0.740	0.750	0.750	3,211
2023-12-22	0.755	0.795	0.750	0.795	0.795	4,408
2023-12-21	0.820	0.820	0.700	0.750	0.750	10,547
2023-12-20	0.820	0.820	0.820	0.820	0.820	0
2023-12-19	0.820	0.820	0.820	0.820	0.820	0
2023-12-18	0.820	0.820	0.820	0.820	0.820	1,980
2023-12-15	0.860	0.870	0.860	0.870	0.870	12,867

← NewerPage 12 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.