Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.810	0.810	0.810	0.810	0.810	1,100
2023-06-27	0.810	0.810	0.810	0.810	0.810	0
2023-06-26	0.790	0.810	0.790	0.810	0.810	17,600
2023-06-23	0.790	0.790	0.790	0.790	0.790	0
2023-06-22	0.810	0.810	0.790	0.790	0.790	9,000
2023-06-21	0.880	0.880	0.820	0.820	0.820	10,503
2023-06-20	0.850	0.880	0.850	0.880	0.880	6,700
2023-06-19	0.870	0.880	0.870	0.880	0.880	11,000
2023-06-16	0.820	0.880	0.820	0.880	0.880	36,515
2023-06-15	0.815	0.820	0.800	0.820	0.820	6,680
2023-06-14	0.815	0.815	0.815	0.815	0.815	6,000
2023-06-13	0.820	0.820	0.710	0.820	0.820	10,570
2023-06-12	0.800	0.820	0.780	0.820	0.820	12,010
2023-06-09	0.770	0.820	0.740	0.780	0.780	27,558
2023-06-08	0.730	0.730	0.730	0.730	0.730	0
2023-06-07	0.730	0.740	0.730	0.730	0.730	11,501
2023-06-06	0.730	0.730	0.730	0.730	0.730	4,504
2023-06-05	0.700	0.740	0.630	0.700	0.700	86,245
2023-06-02	0.690	0.690	0.685	0.690	0.690	13,491
2023-06-01	0.690	0.690	0.690	0.690	0.690	10,521
2023-05-31	0.625	0.625	0.625	0.625	0.625	1
2023-05-30	0.680	0.680	0.680	0.680	0.680	2,821
2023-05-29	0.620	0.620	0.620	0.620	0.620	0
2023-05-26	0.620	0.620	0.620	0.620	0.620	630
2023-05-25	0.620	0.620	0.620	0.620	0.620	1,000
2023-05-24	0.620	0.620	0.620	0.620	0.620	1,276
2023-05-23	0.640	0.690	0.640	0.690	0.690	24,309
2023-05-22	0.600	0.600	0.600	0.600	0.600	0
2023-05-19	0.640	0.640	0.600	0.600	0.600	2,175
2023-05-18	0.600	0.600	0.600	0.600	0.600	0
2023-05-17	0.610	0.610	0.600	0.600	0.600	9,900
2023-05-16	0.610	0.610	0.610	0.610	0.610	0
2023-05-15	0.610	0.610	0.610	0.610	0.610	0
2023-05-12	0.610	0.610	0.610	0.610	0.610	526
2023-05-11	0.600	0.610	0.600	0.600	0.600	45,860
2023-05-10	0.620	0.620	0.620	0.620	0.620	2,500
2023-05-09	0.630	0.630	0.615	0.620	0.620	24,201
2023-05-08	0.650	0.650	0.650	0.650	0.650	0
2023-05-05	0.630	0.650	0.630	0.650	0.650	32,500
2023-05-04	0.680	0.680	0.680	0.680	0.680	434
2023-05-03	0.690	0.690	0.690	0.690	0.690	3,000
2023-05-02	0.670	0.675	0.670	0.675	0.675	8,304
2023-04-28	0.670	0.670	0.625	0.625	0.625	8,690
2023-04-27	0.640	0.675	0.615	0.675	0.675	12,088
2023-04-26	0.610	0.640	0.605	0.640	0.640	7,249
2023-04-25	0.610	0.610	0.610	0.610	0.610	0
2023-04-24	0.610	0.610	0.610	0.610	0.610	3,250
2023-04-21	0.615	0.615	0.615	0.615	0.615	0
2023-04-20	0.615	0.615	0.615	0.615	0.615	0
2023-04-19	0.615	0.640	0.605	0.615	0.615	7,698
2023-04-18	0.630	0.630	0.630	0.630	0.630	0
2023-04-17	0.630	0.630	0.630	0.630	0.630	500
2023-04-14	0.650	0.650	0.605	0.605	0.605	11,612
2023-04-13	0.630	0.650	0.630	0.650	0.650	8,161
2023-04-12	0.630	0.630	0.630	0.630	0.630	1,939
2023-04-11	0.620	0.660	0.600	0.600	0.600	15,950
2023-04-06	0.675	0.675	0.675	0.675	0.675	0
2023-04-05	0.675	0.675	0.675	0.675	0.675	0
2023-04-04	0.655	0.675	0.600	0.675	0.675	10,810
2023-04-03	0.670	0.670	0.670	0.670	0.670	570

← NewerPage 15 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.