Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.690	0.690	0.690	0.690	0.690	0
2023-01-05	0.692	0.692	0.660	0.690	0.690	3,419
2023-01-04	0.650	0.678	0.630	0.676	0.676	16,985
2023-01-03	0.650	0.650	0.650	0.650	0.650	0
2023-01-02	0.650	0.650	0.650	0.650	0.650	5,000
2022-12-30	0.650	0.650	0.618	0.650	0.650	17,599
2022-12-29	0.656	0.670	0.650	0.670	0.670	8,500
2022-12-28	0.662	0.690	0.660	0.660	0.660	4,115
2022-12-27	0.660	0.698	0.660	0.662	0.662	19,185
2022-12-23	0.710	0.710	0.650	0.686	0.686	27,850
2022-12-22	0.680	0.710	0.664	0.710	0.710	10,934
2022-12-21	0.680	0.708	0.650	0.650	0.650	15,750
2022-12-20	0.680	0.718	0.660	0.700	0.700	14,700
2022-12-19	0.690	0.690	0.680	0.680	0.680	17,000
2022-12-16	0.690	0.710	0.680	0.680	0.680	9,639
2022-12-15	0.720	0.720	0.720	0.720	0.720	1,425
2022-12-14	0.700	0.720	0.680	0.720	0.720	11,080
2022-12-13	0.740	0.740	0.740	0.740	0.740	4,400
2022-12-12	0.758	0.758	0.700	0.750	0.750	9,194
2022-12-09	0.764	0.764	0.764	0.764	0.764	62
2022-12-08	0.722	0.722	0.722	0.722	0.722	0
2022-12-07	0.722	0.722	0.722	0.722	0.722	271
2022-12-06	0.730	0.740	0.700	0.740	0.740	51,529
2022-12-05	0.800	0.800	0.726	0.740	0.740	13,190
2022-12-02	0.722	0.800	0.722	0.800	0.800	9,500
2022-12-01	0.800	0.828	0.730	0.742	0.742	62,260
2022-11-30	0.800	0.800	0.800	0.800	0.800	0
2022-11-29	0.748	0.800	0.748	0.800	0.800	17,333
2022-11-28	0.720	0.740	0.720	0.740	0.740	3,799
2022-11-25	0.720	0.720	0.688	0.710	0.710	36,358
2022-11-24	0.720	0.720	0.720	0.720	0.720	0
2022-11-23	0.722	0.722	0.720	0.720	0.720	3,010
2022-11-22	0.764	0.764	0.764	0.764	0.764	0
2022-11-21	0.740	0.764	0.700	0.764	0.764	8,211
2022-11-18	0.740	0.740	0.702	0.740	0.740	3,000
2022-11-17	0.702	0.702	0.702	0.702	0.702	5,587
2022-11-16	0.720	0.730	0.712	0.712	0.712	15,500
2022-11-15	0.790	0.790	0.790	0.790	0.790	0
2022-11-14	0.790	0.800	0.680	0.790	0.790	10,092
2022-11-11	0.740	0.790	0.740	0.790	0.790	10,000
2022-11-10	0.710	0.740	0.710	0.740	0.740	12,262
2022-11-09	0.682	0.696	0.682	0.696	0.696	3,862
2022-11-08	0.710	0.740	0.710	0.740	0.740	3,300
2022-11-07	0.684	0.720	0.684	0.720	0.720	3,499
2022-11-04	0.680	0.770	0.672	0.672	0.672	5,851
2022-11-03	0.680	0.680	0.666	0.680	0.680	21,050
2022-11-02	0.680	0.680	0.680	0.680	0.680	6,500
2022-11-01	0.680	0.680	0.680	0.680	0.680	0
2022-10-31	0.680	0.680	0.680	0.680	0.680	0
2022-10-28	0.680	0.680	0.680	0.680	0.680	1,000
2022-10-27	0.680	0.680	0.680	0.680	0.680	9,446
2022-10-25	0.670	0.680	0.670	0.680	0.680	6,584
2022-10-24	0.740	0.740	0.680	0.680	0.680	15,497
2022-10-21	0.712	0.712	0.680	0.680	0.680	6,673
2022-10-20	0.720	0.720	0.720	0.720	0.720	3,400
2022-10-19	0.732	0.732	0.732	0.732	0.732	0
2022-10-18	0.732	0.732	0.732	0.732	0.732	20
2022-10-17	0.730	0.730	0.730	0.730	0.730	20
2022-10-14	0.800	0.800	0.800	0.800	0.800	0
2022-10-13	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 17 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.