Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.824	0.850	0.822	0.822	0.822	5,001
2022-04-26	0.826	0.830	0.826	0.830	0.830	1,902
2022-04-25	0.830	0.830	0.820	0.820	0.820	5,963
2022-04-22	0.878	0.878	0.834	0.834	0.834	18,616
2022-04-21	0.858	0.860	0.858	0.860	0.860	754
2022-04-20	0.858	0.858	0.858	0.858	0.858	2,884
2022-04-19	0.886	0.886	0.858	0.858	0.858	56,449
2022-04-14	0.858	0.858	0.856	0.856	0.856	24,066
2022-04-13	0.834	0.834	0.834	0.834	0.834	3,000
2022-04-12	0.858	0.858	0.858	0.858	0.858	1,000
2022-04-11	0.858	0.858	0.858	0.858	0.858	801
2022-04-08	0.850	0.850	0.850	0.850	0.850	0
2022-04-07	0.850	0.850	0.834	0.850	0.850	3,501
2022-04-06	0.850	0.860	0.850	0.860	0.860	11,329
2022-04-05	0.860	0.860	0.840	0.850	0.850	5,761
2022-04-04	0.874	0.874	0.860	0.860	0.860	41,185
2022-04-01	0.850	0.864	0.834	0.860	0.860	52,643
2022-03-31	0.844	0.856	0.844	0.856	0.856	6,268
2022-03-30	0.862	0.864	0.834	0.834	0.834	21,194
2022-03-29	0.840	0.858	0.840	0.858	0.858	6,883
2022-03-28	0.840	0.850	0.840	0.840	0.840	9,769
2022-03-25	0.830	0.840	0.818	0.840	0.840	14,816
2022-03-24	0.840	0.840	0.820	0.820	0.820	7,050
2022-03-23	0.830	0.868	0.820	0.840	0.840	15,302
2022-03-22	0.840	0.850	0.804	0.832	0.832	63,946
2022-03-21	0.858	0.858	0.834	0.834	0.834	28,322
2022-03-18	0.820	0.820	0.816	0.816	0.816	10,615
2022-03-17	0.798	0.840	0.798	0.840	0.840	45,474
2022-03-16	0.776	0.796	0.760	0.796	0.796	21,966
2022-03-15	0.798	0.798	0.790	0.790	0.790	5,001
2022-03-14	0.794	0.800	0.756	0.796	0.796	27,494
2022-03-11	0.796	0.800	0.780	0.798	0.798	106,636
2022-03-10	0.900	0.900	0.700	0.790	0.790	496,884
2022-03-09	0.800	0.920	0.800	0.850	0.850	89,374
2022-03-08	0.670	0.830	0.670	0.780	0.780	122,975
2022-03-07	0.762	0.762	0.640	0.650	0.650	126,256
2022-03-04	0.940	0.940	0.680	0.740	0.740	353,303
2022-03-03	0.960	0.960	0.940	0.950	0.950	13,228
2022-03-02	0.970	0.970	0.950	0.960	0.960	8,828
2022-03-01	0.998	0.998	0.900	0.970	0.970	113,106
2022-02-28	0.998	0.998	0.960	0.990	0.990	64,586
2022-02-25	1.030	1.055	1.020	1.055	1.055	18,893
2022-02-24	1.050	1.050	0.980	1.030	1.030	73,336
2022-02-23	1.070	1.100	1.060	1.100	1.100	42,398
2022-02-22	1.040	1.070	0.980	1.070	1.070	219,473
2022-02-21	1.100	1.100	1.065	1.090	1.090	152,350
2022-02-18	1.170	1.170	1.135	1.135	1.135	5,648
2022-02-17	1.160	1.170	1.135	1.170	1.170	23,613
2022-02-16	1.135	1.170	1.135	1.160	1.160	59,995
2022-02-15	1.160	1.160	1.150	1.150	1.150	41,948
2022-02-14	1.165	1.165	1.110	1.160	1.160	80,782
2022-02-11	1.165	1.205	1.165	1.190	1.190	17,901
2022-02-10	1.170	1.200	1.170	1.190	1.190	1,244
2022-02-09	1.180	1.210	1.180	1.180	1.180	13,610
2022-02-08	1.170	1.195	1.160	1.180	1.180	22,949
2022-02-07	1.200	1.200	1.200	1.200	1.200	279
2022-02-04	1.200	1.210	1.165	1.205	1.205	15,483
2022-02-03	1.180	1.220	1.180	1.210	1.210	40,513
2022-02-02	1.135	1.200	1.135	1.190	1.190	53,382
2022-02-01	1.140	1.155	1.130	1.130	1.130	26,424

← NewerPage 20 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.