Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.140	1.145	1.120	1.130	1.130	55,671
2022-01-28	1.140	1.170	1.140	1.170	1.170	4,546
2022-01-27	1.170	1.170	1.135	1.170	1.170	4,323
2022-01-26	1.170	1.170	1.170	1.170	1.170	421
2022-01-25	1.120	1.190	1.120	1.190	1.190	15,455
2022-01-24	1.170	1.170	1.140	1.150	1.150	25,984
2022-01-21	1.180	1.190	1.155	1.180	1.180	17,358
2022-01-20	1.190	1.190	1.170	1.190	1.190	8,381
2022-01-19	1.180	1.200	1.170	1.190	1.190	28,223
2022-01-18	1.200	1.200	1.195	1.195	1.195	3,300
2022-01-17	1.200	1.200	1.195	1.200	1.200	22,513
2022-01-14	1.190	1.195	1.190	1.195	1.195	13,059
2022-01-13	1.185	1.195	1.185	1.190	1.190	25,608
2022-01-12	1.165	1.185	1.165	1.185	1.185	28,831
2022-01-11	1.170	1.180	1.170	1.180	1.180	5,545
2022-01-10	1.200	1.200	1.160	1.170	1.170	93,175
2022-01-07	1.170	1.175	1.160	1.160	1.160	16,628
2022-01-06	1.160	1.160	1.160	1.160	1.160	9,137
2022-01-05	1.150	1.180	1.150	1.180	1.180	13,368
2022-01-04	1.140	1.150	1.130	1.150	1.150	10,854
2022-01-03	1.140	1.150	1.120	1.140	1.140	16,569
2021-12-30	1.130	1.140	1.120	1.120	1.120	20,888
2021-12-29	1.135	1.140	1.120	1.140	1.140	28,824
2021-12-28	1.135	1.140	1.120	1.135	1.135	37,468
2021-12-27	1.140	1.140	1.120	1.130	1.130	4,550
2021-12-23	1.140	1.140	1.120	1.140	1.140	20,683
2021-12-22	1.130	1.140	1.130	1.140	1.140	7,880
2021-12-21	1.130	1.140	1.110	1.140	1.140	35,420
2021-12-20	1.140	1.140	1.120	1.135	1.135	35,248
2021-12-17	1.140	1.140	1.140	1.140	1.140	28,765
2021-12-16	1.160	1.160	1.140	1.140	1.140	23,105
2021-12-15	1.140	1.165	1.135	1.160	1.160	20,745
2021-12-14	1.150	1.150	1.145	1.150	1.150	9,756
2021-12-13	1.185	1.185	1.160	1.170	1.170	8,343
2021-12-10	1.190	1.190	1.160	1.190	1.190	26,000
2021-12-09	1.180	1.200	1.170	1.190	1.190	7,605
2021-12-08	1.180	1.180	1.165	1.175	1.175	4,501
2021-12-07	1.165	1.180	1.165	1.180	1.180	9,248
2021-12-06	1.150	1.180	1.150	1.180	1.180	13,787
2021-12-03	1.180	1.185	1.140	1.185	1.185	99,090
2021-12-02	1.190	1.190	1.190	1.190	1.190	1,903
2021-12-01	1.170	1.200	1.170	1.190	1.190	5,052
2021-11-30	1.170	1.170	1.170	1.170	1.170	2,100
2021-11-29	1.200	1.210	1.155	1.180	1.180	47,737
2021-11-26	1.230	1.230	1.200	1.200	1.200	17,535
2021-11-25	1.230	1.230	1.205	1.230	1.230	11,334
2021-11-24	1.220	1.230	1.215	1.215	1.215	23,003
2021-11-23	1.240	1.240	1.220	1.220	1.220	2,973
2021-11-22	1.240	1.240	1.220	1.220	1.220	28,729
2021-11-19	1.220	1.240	1.220	1.230	1.230	28,029
2021-11-18	1.240	1.240	1.220	1.220	1.220	3,761
2021-11-17	1.220	1.240	1.220	1.240	1.240	30,936
2021-11-16	1.240	1.240	1.220	1.220	1.220	8,239
2021-11-15	1.240	1.240	1.235	1.240	1.240	41,673
2021-11-12	1.240	1.240	1.230	1.240	1.240	11,765
2021-11-11	1.245	1.245	1.235	1.235	1.235	23,587
2021-11-10	1.235	1.250	1.235	1.245	1.245	13,961
2021-11-09	1.250	1.255	1.235	1.240	1.240	102,298
2021-11-08	1.250	1.250	1.250	1.250	1.250	57,203
2021-11-05	1.240	1.240	1.230	1.240	1.240	29,765

← NewerPage 21 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.