Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.740	0.740	0.740	0.740	0.740	2,500
2023-09-19	0.780	0.780	0.780	0.780	0.780	0
2023-09-18	0.780	0.780	0.780	0.780	0.780	50
2023-09-15	0.760	0.760	0.760	0.760	0.760	6,200
2023-09-14	0.750	0.750	0.750	0.750	0.750	0
2023-09-13	0.750	0.750	0.750	0.750	0.750	0
2023-09-12	0.760	0.760	0.750	0.750	0.750	2,700
2023-09-11	0.760	0.760	0.760	0.760	0.760	750
2023-09-08	0.780	0.780	0.780	0.780	0.780	2,700
2023-09-07	0.800	0.800	0.760	0.760	0.760	15,000
2023-09-06	0.790	0.790	0.790	0.790	0.790	0
2023-09-05	0.810	0.810	0.790	0.790	0.790	4,900
2023-09-04	0.810	0.810	0.810	0.810	0.810	8,525
2023-09-01	0.810	0.840	0.810	0.810	0.810	7,437
2023-08-31	0.815	0.815	0.810	0.810	0.810	2,000
2023-08-30	0.815	0.815	0.815	0.815	0.815	3,402
2023-08-29	0.850	0.850	0.850	0.850	0.850	0
2023-08-28	0.850	0.850	0.850	0.850	0.850	4,000
2023-08-25	0.850	0.850	0.850	0.850	0.850	8,049
2023-08-24	0.850	0.850	0.850	0.850	0.850	2,500
2023-08-23	0.870	0.870	0.870	0.870	0.870	0
2023-08-22	0.870	0.870	0.870	0.870	0.870	0
2023-08-21	0.870	0.870	0.870	0.870	0.870	0
2023-08-18	0.870	0.870	0.870	0.870	0.870	0
2023-08-17	0.870	0.870	0.870	0.870	0.870	0
2023-08-16	0.870	0.870	0.870	0.870	0.870	2,000
2023-08-15	0.880	0.880	0.880	0.880	0.880	13,000
2023-08-14	0.815	0.815	0.815	0.815	0.815	2,650
2023-08-11	0.810	0.810	0.810	0.810	0.810	0
2023-08-10	0.810	0.810	0.810	0.810	0.810	0
2023-08-09	0.810	0.810	0.810	0.810	0.810	11,000
2023-08-08	0.870	0.880	0.870	0.880	0.880	7,000
2023-08-07	0.860	0.860	0.860	0.860	0.860	0
2023-08-04	0.860	0.860	0.855	0.860	0.860	12,980
2023-08-03	0.880	0.880	0.880	0.880	0.880	0
2023-08-02	0.845	0.880	0.845	0.880	0.880	6,082
2023-08-01	0.880	0.880	0.880	0.880	0.880	12,000
2023-07-31	0.880	0.880	0.880	0.880	0.880	0
2023-07-28	0.825	0.880	0.825	0.880	0.880	11,000
2023-07-27	0.880	0.880	0.880	0.880	0.880	20,000
2023-07-26	0.865	0.880	0.865	0.880	0.880	10,494
2023-07-25	0.855	0.860	0.840	0.840	0.840	11,500
2023-07-24	0.830	0.865	0.830	0.865	0.865	7,900
2023-07-21	0.845	0.850	0.845	0.850	0.850	6,449
2023-07-20	0.850	0.850	0.810	0.810	0.810	22,000
2023-07-19	0.810	0.810	0.810	0.810	0.810	335
2023-07-18	0.835	0.840	0.835	0.840	0.840	7,200
2023-07-17	0.820	0.820	0.820	0.820	0.820	0
2023-07-14	0.820	0.820	0.820	0.820	0.820	3,000
2023-07-13	0.805	0.805	0.805	0.805	0.805	62
2023-07-12	0.805	0.805	0.805	0.805	0.805	0
2023-07-11	0.805	0.805	0.805	0.805	0.805	7,300
2023-07-10	0.825	0.850	0.825	0.850	0.850	1,710
2023-07-07	0.835	0.840	0.835	0.840	0.840	8,136
2023-07-06	0.830	0.830	0.790	0.790	0.790	2,680
2023-07-05	0.845	0.845	0.845	0.845	0.845	1
2023-07-04	0.850	0.850	0.850	0.850	0.850	1,501
2023-07-03	0.775	0.775	0.775	0.775	0.775	0
2023-06-30	0.790	0.790	0.775	0.775	0.775	2,300
2023-06-29	0.850	0.850	0.790	0.790	0.790	12,076

← NewerPage 14 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.