Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.800	0.800	0.800	0.800	0.800	0
2022-10-12	0.800	0.800	0.800	0.800	0.800	0
2022-10-11	0.800	0.800	0.800	0.800	0.800	0
2022-10-10	0.800	0.800	0.800	0.800	0.800	10
2022-10-07	0.750	0.750	0.750	0.750	0.750	1,000
2022-10-06	0.680	0.680	0.680	0.680	0.680	0
2022-10-05	0.670	0.680	0.670	0.680	0.680	465
2022-10-04	0.660	0.660	0.660	0.660	0.660	500
2022-10-03	0.660	0.660	0.660	0.660	0.660	1,400
2022-09-30	0.700	0.700	0.700	0.700	0.700	1,000
2022-09-29	0.700	0.700	0.700	0.700	0.700	0
2022-09-28	0.700	0.700	0.700	0.700	0.700	80
2022-09-27	0.750	0.750	0.750	0.750	0.750	0
2022-09-26	0.750	0.750	0.750	0.750	0.750	1,120
2022-09-23	0.680	0.800	0.680	0.800	0.800	10,800
2022-09-22	0.680	0.700	0.680	0.700	0.700	923
2022-09-21	0.770	0.770	0.770	0.770	0.770	565
2022-09-20	0.850	0.850	0.850	0.850	0.850	507
2022-09-19	0.980	0.980	0.980	0.980	0.980	0
2022-09-16	0.600	0.980	0.600	0.980	0.980	65,000
2022-09-15	0.800	0.818	0.800	0.818	0.818	5,655
2022-09-14	0.700	0.780	0.600	0.780	0.780	48,277
2022-09-13	0.810	0.810	0.746	0.750	0.750	92,108
2022-09-12	0.820	0.820	0.820	0.820	0.820	350
2022-09-09	0.828	0.828	0.790	0.790	0.790	1,650
2022-09-08	0.820	0.828	0.820	0.828	0.828	2,708
2022-09-07	0.832	0.832	0.832	0.832	0.832	0
2022-09-06	0.832	0.832	0.832	0.832	0.832	0
2022-09-05	0.832	0.832	0.832	0.832	0.832	0
2022-09-02	0.832	0.832	0.832	0.832	0.832	200
2022-09-01	0.810	0.832	0.810	0.832	0.832	8,610
2022-08-31	0.804	0.810	0.804	0.810	0.810	1,571
2022-08-30	0.780	0.830	0.780	0.804	0.804	36,340
2022-08-29	0.770	0.780	0.754	0.780	0.780	22,052
2022-08-26	0.778	0.780	0.760	0.760	0.760	24,916
2022-08-25	0.762	0.762	0.760	0.760	0.760	2,167
2022-08-24	0.790	0.790	0.760	0.760	0.760	5,554
2022-08-23	0.784	0.784	0.784	0.784	0.784	0
2022-08-22	0.800	0.800	0.774	0.784	0.784	24,549
2022-08-19	0.804	0.830	0.800	0.800	0.800	10,484
2022-08-18	0.804	0.826	0.802	0.804	0.804	5,825
2022-08-17	0.840	0.840	0.840	0.840	0.840	20
2022-08-16	0.806	0.806	0.806	0.806	0.806	0
2022-08-15	0.838	0.838	0.806	0.806	0.806	3,702
2022-08-12	0.830	0.838	0.806	0.838	0.838	4,381
2022-08-11	0.842	0.842	0.842	0.842	0.842	12,000
2022-08-10	0.800	0.800	0.800	0.800	0.800	853
2022-08-09	0.806	0.812	0.800	0.800	0.800	27,531
2022-08-08	0.820	0.820	0.820	0.820	0.820	54
2022-08-05	0.802	0.842	0.802	0.842	0.842	9,400
2022-08-04	0.828	0.828	0.828	0.828	0.828	588
2022-08-03	0.798	0.830	0.776	0.830	0.830	22,433
2022-08-02	0.800	0.800	0.780	0.798	0.798	41,396
2022-08-01	0.808	0.808	0.796	0.796	0.796	35,848
2022-07-29	0.818	0.820	0.808	0.808	0.808	22,884
2022-07-28	0.810	0.820	0.810	0.820	0.820	16,683
2022-07-27	0.820	0.820	0.820	0.820	0.820	2,000
2022-07-26	0.860	0.860	0.802	0.820	0.820	26,027
2022-07-25	0.830	0.858	0.810	0.820	0.820	7,871
2022-07-22	0.854	0.854	0.854	0.854	0.854	0

← NewerPage 18 of 22 · 1,272 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.