Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.530	0.550	0.530	0.550	0.550	12,100
2025-05-20	0.540	0.550	0.540	0.550	0.550	33,215
2025-05-19	0.550	0.550	0.530	0.550	0.550	33,595
2025-05-16	0.550	0.550	0.550	0.550	0.550	0
2025-05-15	0.540	0.550	0.520	0.550	0.550	10,500
2025-05-14	0.544	0.544	0.542	0.542	0.542	20,796
2025-05-13	0.560	0.560	0.546	0.550	0.550	10,000
2025-05-12	0.570	0.570	0.544	0.568	0.568	13,100
2025-05-09	0.560	0.570	0.550	0.570	0.570	21,504
2025-05-08	0.562	0.570	0.562	0.570	0.570	1,020
2025-05-07	0.568	0.568	0.568	0.568	0.568	8,680
2025-05-06	0.550	0.568	0.550	0.568	0.568	1,500
2025-05-05	0.550	0.568	0.550	0.568	0.568	2,000
2025-05-02	0.568	0.568	0.550	0.568	0.568	8,500
2025-04-30	0.550	0.568	0.550	0.568	0.568	3,200
2025-04-29	0.550	0.568	0.550	0.568	0.568	13,540
2025-04-28	0.570	0.570	0.568	0.568	0.568	6,050
2025-04-25	0.560	0.570	0.528	0.570	0.570	50,499
2025-04-24	0.552	0.580	0.552	0.570	0.570	24,200
2025-04-23	0.580	0.580	0.570	0.570	0.570	13,300
2025-04-22	0.550	0.580	0.550	0.580	0.580	87,345
2025-04-17	0.580	0.580	0.552	0.576	0.576	25,000
2025-04-16	0.580	0.580	0.580	0.580	0.580	0
2025-04-15	0.570	0.580	0.570	0.580	0.580	5,024
2025-04-14	0.580	0.580	0.580	0.580	0.580	3,100
2025-04-11	0.580	0.580	0.580	0.580	0.580	1,000
2025-04-10	0.580	0.580	0.580	0.580	0.580	500
2025-04-09	0.578	0.580	0.578	0.580	0.580	4,500
2025-04-08	0.580	0.580	0.540	0.578	0.578	23,100
2025-04-07	0.578	0.580	0.560	0.580	0.580	27,000
2025-04-04	0.580	0.580	0.560	0.580	0.580	51,293
2025-04-03	0.580	0.580	0.570	0.580	0.580	63,432
2025-04-02	0.590	0.590	0.572	0.572	0.572	24,907
2025-04-01	0.590	0.590	0.590	0.590	0.590	1,500
2025-03-31	0.600	0.600	0.600	0.600	0.600	0
2025-03-28	0.600	0.600	0.600	0.600	0.600	5,000
2025-03-27	0.590	0.630	0.590	0.630	0.630	11,307
2025-03-26	0.618	0.618	0.618	0.618	0.618	0
2025-03-25	0.622	0.630	0.572	0.618	0.618	90,615
2025-03-24	0.630	0.630	0.630	0.630	0.630	2,430
2025-03-21	0.632	0.632	0.632	0.632	0.632	3,000
2025-03-20	0.640	0.640	0.630	0.630	0.630	15,550
2025-03-19	0.640	0.640	0.634	0.640	0.640	4,157
2025-03-18	0.640	0.650	0.640	0.650	0.650	10,843
2025-03-17	0.632	0.670	0.632	0.670	0.670	6,000
2025-03-14	0.650	0.670	0.648	0.670	0.670	8,500
2025-03-13	0.636	0.670	0.636	0.650	0.650	8,050
2025-03-12	0.670	0.670	0.670	0.670	0.670	500
2025-03-11	0.636	0.670	0.636	0.670	0.670	6,300
2025-03-10	0.652	0.668	0.652	0.668	0.668	200
2025-03-07	0.652	0.668	0.650	0.668	0.668	18,265
2025-03-06	0.640	0.670	0.640	0.670	0.670	15,935
2025-03-05	0.674	0.678	0.630	0.670	0.670	7,909
2025-03-04	0.638	0.674	0.638	0.674	0.674	19,970
2025-03-03	0.690	0.690	0.690	0.690	0.690	0
2025-02-28	0.658	0.696	0.644	0.690	0.690	26,301
2025-02-27	0.698	0.698	0.698	0.698	0.698	7,290
2025-02-26	0.658	0.696	0.658	0.696	0.696	15,460
2025-02-25	0.680	0.698	0.680	0.698	0.698	12,000
2025-02-24	0.696	0.696	0.696	0.696	0.696	0

← NewerPage 7 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.