Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.890	0.900	0.810	0.900	0.900	20,746
2023-12-13	0.900	0.900	0.890	0.900	0.900	8,940
2023-12-12	0.940	0.940	0.940	0.940	0.940	2,500
2023-12-11	0.950	0.950	0.950	0.950	0.950	15,000
2023-12-08	0.940	0.980	0.940	0.975	0.975	22,432
2023-12-07	0.885	0.885	0.880	0.880	0.880	14,744
2023-12-06	0.880	0.950	0.875	0.900	0.900	103,503
2023-12-05	0.790	0.890	0.790	0.890	0.890	143,648
2023-12-04	0.700	0.825	0.700	0.825	0.825	104,847
2023-12-01	0.700	0.700	0.690	0.700	0.700	12,188
2023-11-30	0.705	0.710	0.700	0.710	0.710	9,695
2023-11-29	0.710	0.710	0.690	0.690	0.690	2,900
2023-11-28	0.670	0.715	0.670	0.715	0.715	2,100
2023-11-27	0.710	0.710	0.670	0.670	0.670	3,440
2023-11-24	0.720	0.720	0.720	0.720	0.720	0
2023-11-23	0.710	0.720	0.710	0.720	0.720	17,678
2023-11-22	0.680	0.680	0.680	0.680	0.680	0
2023-11-21	0.680	0.680	0.680	0.680	0.680	3,000
2023-11-20	0.690	0.710	0.690	0.710	0.710	9,315
2023-11-17	0.665	0.665	0.665	0.665	0.665	0
2023-11-16	0.660	0.670	0.660	0.665	0.665	11,000
2023-11-15	0.715	0.715	0.715	0.715	0.715	0
2023-11-14	0.705	0.715	0.705	0.715	0.715	9,600
2023-11-13	0.700	0.700	0.675	0.680	0.680	18,000
2023-11-10	0.680	0.730	0.680	0.730	0.730	2,000
2023-11-09	0.700	0.700	0.680	0.680	0.680	8,736
2023-11-08	0.730	0.730	0.730	0.730	0.730	0
2023-11-07	0.720	0.730	0.720	0.730	0.730	2,798
2023-11-06	0.660	0.720	0.660	0.720	0.720	8,500
2023-11-03	0.750	0.750	0.610	0.710	0.710	81,568
2023-11-02	0.750	0.755	0.750	0.755	0.755	3,901
2023-11-01	0.730	0.730	0.730	0.730	0.730	0
2023-10-31	0.730	0.730	0.730	0.730	0.730	1,000
2023-10-30	0.730	0.730	0.680	0.730	0.730	16,200
2023-10-27	0.710	0.710	0.710	0.710	0.710	0
2023-10-25	0.710	0.710	0.710	0.710	0.710	1,499
2023-10-24	0.700	0.700	0.700	0.700	0.700	1,487
2023-10-23	0.825	0.825	0.610	0.700	0.700	160,710
2023-10-20	0.750	0.750	0.750	0.750	0.750	1,000
2023-10-19	0.790	0.790	0.790	0.790	0.790	3,700
2023-10-18	0.825	0.825	0.825	0.825	0.825	0
2023-10-17	0.800	0.825	0.745	0.825	0.825	7,200
2023-10-16	0.810	0.825	0.755	0.800	0.800	7,887
2023-10-13	0.820	0.820	0.820	0.820	0.820	3,500
2023-10-12	0.800	0.810	0.760	0.810	0.810	10,113
2023-10-11	0.825	0.825	0.825	0.825	0.825	0
2023-10-10	0.825	0.825	0.825	0.825	0.825	0
2023-10-09	0.800	0.825	0.800	0.825	0.825	7,250
2023-10-06	0.820	0.820	0.820	0.820	0.820	0
2023-10-05	0.800	0.820	0.800	0.820	0.820	5,500
2023-10-04	0.800	0.800	0.800	0.800	0.800	5,600
2023-10-03	0.800	0.800	0.800	0.800	0.800	0
2023-10-02	0.800	0.800	0.800	0.800	0.800	0
2023-09-29	0.800	0.800	0.800	0.800	0.800	0
2023-09-28	0.800	0.800	0.800	0.800	0.800	0
2023-09-27	0.800	0.800	0.800	0.800	0.800	3,500
2023-09-26	0.740	0.740	0.740	0.740	0.740	1,600
2023-09-25	0.790	0.790	0.790	0.790	0.790	1
2023-09-22	0.790	0.790	0.790	0.790	0.790	1,450
2023-09-21	0.740	0.740	0.740	0.740	0.740	0

← NewerPage 13 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.