Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.510	0.530	0.510	0.510	0.510	226,898
2026-04-29	0.480	0.490	0.480	0.490	0.490	14,958
2026-04-28	0.480	0.480	0.480	0.480	0.480	500
2026-04-27	0.490	0.490	0.490	0.490	0.490	7,200
2026-04-24	0.462	0.492	0.462	0.490	0.490	40,888
2026-04-23	0.497	0.497	0.497	0.497	0.497	0
2026-04-22	0.470	0.497	0.470	0.497	0.497	1,001
2026-04-21	0.468	0.497	0.468	0.497	0.497	5,000
2026-04-20	0.485	0.492	0.485	0.485	0.485	6,477
2026-04-17	0.490	0.490	0.490	0.490	0.490	2,000
2026-04-16	0.492	0.492	0.492	0.492	0.492	0
2026-04-15	0.492	0.492	0.492	0.492	0.492	0
2026-04-14	0.480	0.492	0.468	0.492	0.492	16,000
2026-04-13	0.490	0.492	0.490	0.492	0.492	4,500
2026-04-10	0.490	0.490	0.490	0.490	0.490	0
2026-04-09	0.480	0.490	0.480	0.490	0.490	19,134
2026-04-08	0.470	0.489	0.470	0.489	0.489	2,400
2026-04-07	0.472	0.489	0.472	0.489	0.489	2,350
2026-04-02	0.489	0.489	0.489	0.489	0.489	0
2026-04-01	0.489	0.489	0.489	0.489	0.489	500
2026-03-31	0.487	0.490	0.487	0.487	0.487	7,000
2026-03-30	0.487	0.487	0.470	0.487	0.487	9,070
2026-03-27	0.487	0.487	0.487	0.487	0.487	0
2026-03-26	0.487	0.488	0.467	0.487	0.487	19,500
2026-03-25	0.488	0.488	0.488	0.488	0.488	0
2026-03-24	0.488	0.488	0.488	0.488	0.488	0
2026-03-23	0.488	0.488	0.488	0.488	0.488	1,000
2026-03-20	0.468	0.489	0.468	0.489	0.489	2,000
2026-03-19	0.468	0.489	0.468	0.489	0.489	11,176
2026-03-18	0.497	0.497	0.490	0.490	0.490	6,700
2026-03-17	0.490	0.497	0.490	0.497	0.497	7,000
2026-03-16	0.468	0.498	0.468	0.498	0.498	3,000
2026-03-13	0.500	0.500	0.500	0.500	0.500	0
2026-03-12	0.487	0.500	0.467	0.500	0.500	36,924
2026-03-11	0.475	0.486	0.475	0.486	0.486	2,875
2026-03-10	0.487	0.487	0.487	0.487	0.487	0
2026-03-09	0.487	0.487	0.487	0.487	0.487	0
2026-03-06	0.488	0.488	0.460	0.487	0.487	29,460
2026-03-05	0.461	0.488	0.460	0.460	0.460	19,700
2026-03-04	0.488	0.489	0.488	0.489	0.489	6,666
2026-03-03	0.450	0.488	0.450	0.488	0.488	37,100
2026-03-02	0.462	0.479	0.460	0.479	0.479	10,501
2026-02-27	0.489	0.489	0.462	0.476	0.476	7,000
2026-02-26	0.464	0.489	0.464	0.489	0.489	13,000
2026-02-25	0.490	0.490	0.490	0.490	0.490	7,115
2026-02-24	0.499	0.500	0.490	0.490	0.490	4,785
2026-02-23	0.499	0.499	0.499	0.499	0.499	800
2026-02-20	0.490	0.499	0.490	0.499	0.499	3,354
2026-02-19	0.497	0.500	0.463	0.497	0.497	27,500
2026-02-18	0.496	0.497	0.480	0.497	0.497	6,300
2026-02-17	0.500	0.500	0.456	0.497	0.497	28,900
2026-02-16	0.506	0.506	0.506	0.506	0.506	0
2026-02-13	0.494	0.506	0.494	0.506	0.506	2,700
2026-02-12	0.508	0.508	0.508	0.508	0.508	361
2026-02-11	0.500	0.508	0.494	0.508	0.508	7,700
2026-02-10	0.494	0.508	0.494	0.508	0.508	2,080
2026-02-09	0.506	0.508	0.506	0.508	0.508	1,700
2026-02-06	0.508	0.508	0.508	0.508	0.508	2,000
2026-02-05	0.490	0.490	0.490	0.490	0.490	6,900
2026-02-04	0.506	0.508	0.500	0.508	0.508	6,600

← NewerPage 3 of 5 · 252 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.