Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.540	0.540	0.512	0.540	0.540	13,000
2025-08-11	0.510	0.540	0.510	0.540	0.540	4,000
2025-08-08	0.540	0.540	0.510	0.540	0.540	44,340
2025-08-07	0.538	0.540	0.538	0.540	0.540	3,000
2025-08-06	0.520	0.540	0.480	0.538	0.538	142,039
2025-08-05	0.510	0.540	0.510	0.540	0.540	7,000
2025-08-04	0.512	0.546	0.512	0.546	0.546	4,700
2025-08-01	0.530	0.530	0.514	0.528	0.528	11,000
2025-07-31	0.548	0.548	0.520	0.548	0.548	27,424
2025-07-30	0.536	0.548	0.536	0.548	0.548	5,000
2025-07-29	0.550	0.550	0.550	0.550	0.550	0
2025-07-28	0.536	0.550	0.536	0.550	0.550	7,600
2025-07-25	0.540	0.550	0.540	0.550	0.550	26,940
2025-07-24	0.558	0.558	0.550	0.550	0.550	36,500
2025-07-23	0.558	0.560	0.558	0.560	0.560	10,500
2025-07-22	0.542	0.558	0.542	0.558	0.558	1,700
2025-07-21	0.536	0.538	0.536	0.538	0.538	9,380
2025-07-18	0.544	0.564	0.540	0.564	0.564	12,000
2025-07-17	0.550	0.566	0.550	0.566	0.566	7,300
2025-07-16	0.548	0.568	0.534	0.566	0.566	12,000
2025-07-15	0.566	0.566	0.566	0.566	0.566	6,866
2025-07-14	0.560	0.566	0.560	0.566	0.566	6,000
2025-07-11	0.566	0.566	0.566	0.566	0.566	1,000
2025-07-10	0.566	0.566	0.566	0.566	0.566	0
2025-07-09	0.566	0.566	0.548	0.566	0.566	15,000
2025-07-08	0.564	0.566	0.564	0.566	0.566	3,100
2025-07-07	0.560	0.564	0.560	0.564	0.564	3,500
2025-07-04	0.562	0.562	0.562	0.562	0.562	2,800
2025-07-03	0.564	0.564	0.562	0.564	0.564	7,000
2025-07-02	0.534	0.560	0.534	0.560	0.560	17,100
2025-07-01	0.534	0.566	0.534	0.566	0.566	3,400
2025-06-30	0.564	0.566	0.536	0.566	0.566	29,600
2025-06-27	0.540	0.564	0.540	0.564	0.564	32,000
2025-06-26	0.556	0.556	0.550	0.556	0.556	8,000
2025-06-25	0.514	0.558	0.514	0.558	0.558	8,100
2025-06-24	0.540	0.550	0.514	0.550	0.550	11,180
2025-06-23	0.530	0.530	0.506	0.510	0.510	15,500
2025-06-20	0.510	0.510	0.508	0.508	0.508	15,500
2025-06-19	0.506	0.506	0.506	0.506	0.506	5,000
2025-06-18	0.558	0.558	0.558	0.558	0.558	0
2025-06-17	0.558	0.558	0.558	0.558	0.558	0
2025-06-16	0.558	0.558	0.558	0.558	0.558	0
2025-06-13	0.520	0.558	0.520	0.558	0.558	7,000
2025-06-12	0.560	0.560	0.560	0.560	0.560	0
2025-06-11	0.560	0.560	0.560	0.560	0.560	0
2025-06-10	0.566	0.566	0.502	0.560	0.560	157,291
2025-06-09	0.560	0.560	0.560	0.560	0.560	0
2025-06-06	0.550	0.560	0.546	0.560	0.560	31,915
2025-06-05	0.546	0.550	0.546	0.550	0.550	6,500
2025-06-04	0.530	0.550	0.530	0.550	0.550	4,840
2025-06-03	0.550	0.550	0.550	0.550	0.550	1,000
2025-06-02	0.520	0.530	0.504	0.530	0.530	5,999
2025-05-30	0.520	0.520	0.510	0.510	0.510	46,950
2025-05-29	0.522	0.522	0.512	0.520	0.520	53,467
2025-05-28	0.530	0.530	0.526	0.530	0.530	10,950
2025-05-27	0.530	0.550	0.530	0.550	0.550	6,813
2025-05-26	0.530	0.550	0.526	0.550	0.550	10,300
2025-05-23	0.500	0.548	0.500	0.536	0.536	164,430
2025-05-22	0.550	0.570	0.550	0.570	0.570	34,000
2025-05-21	0.530	0.550	0.530	0.550	0.550	12,100

← NewerPage 6 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.