Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.696	0.696	0.696	0.696	0.696	3,000
2025-02-20	0.698	0.698	0.698	0.698	0.698	7,000
2025-02-19	0.656	0.698	0.656	0.698	0.698	7,200
2025-02-18	0.658	0.694	0.650	0.694	0.694	13,601
2025-02-17	0.670	0.670	0.670	0.670	0.670	1,000
2025-02-14	0.680	0.680	0.680	0.680	0.680	0
2025-02-13	0.680	0.680	0.680	0.680	0.680	1,000
2025-02-12	0.690	0.690	0.690	0.690	0.690	0
2025-02-11	0.690	0.690	0.690	0.690	0.690	560
2025-02-10	0.652	0.690	0.652	0.690	0.690	4,200
2025-02-07	0.690	0.690	0.690	0.690	0.690	4,000
2025-02-06	0.698	0.698	0.698	0.698	0.698	0
2025-02-05	0.686	0.698	0.686	0.698	0.698	14,285
2025-02-04	0.694	0.694	0.694	0.694	0.694	49
2025-02-03	0.642	0.650	0.642	0.650	0.650	4,200
2025-01-31	0.698	0.698	0.650	0.650	0.650	2,000
2025-01-30	0.698	0.698	0.698	0.698	0.698	4,000
2025-01-29	0.682	0.682	0.682	0.682	0.682	4,000
2025-01-28	0.680	0.682	0.636	0.682	0.682	24,500
2025-01-27	0.670	0.680	0.670	0.680	0.680	7,035
2025-01-24	0.634	0.680	0.634	0.670	0.670	9,719
2025-01-23	0.670	0.670	0.670	0.670	0.670	0
2025-01-22	0.670	0.670	0.670	0.670	0.670	0
2025-01-21	0.670	0.670	0.670	0.670	0.670	0
2025-01-20	0.670	0.680	0.670	0.670	0.670	9,500
2025-01-17	0.660	0.670	0.650	0.670	0.670	20,200
2025-01-16	0.660	0.660	0.640	0.650	0.650	19,300
2025-01-15	0.648	0.660	0.648	0.660	0.660	8,000
2025-01-14	0.602	0.648	0.602	0.648	0.648	21,100
2025-01-13	0.630	0.630	0.630	0.630	0.630	2,000
2025-01-10	0.632	0.632	0.632	0.632	0.632	3,219
2025-01-09	0.600	0.632	0.600	0.632	0.632	5,000
2025-01-08	0.622	0.634	0.620	0.634	0.634	5,500
2025-01-07	0.622	0.622	0.622	0.622	0.622	200
2025-01-06	0.610	0.622	0.610	0.622	0.622	4,500
2025-01-03	0.600	0.600	0.600	0.600	0.600	0
2025-01-02	0.600	0.610	0.600	0.600	0.600	7,500
2024-12-30	0.600	0.602	0.572	0.572	0.572	58,385
2024-12-27	0.636	0.646	0.586	0.646	0.646	69,970
2024-12-23	0.600	0.636	0.560	0.636	0.636	105,107
2024-12-20	0.580	0.636	0.580	0.636	0.636	3,346
2024-12-19	0.594	0.594	0.580	0.590	0.590	40,274
2024-12-18	0.630	0.644	0.594	0.594	0.594	6,820
2024-12-17	0.602	0.630	0.592	0.630	0.630	10,866
2024-12-16	0.648	0.648	0.604	0.648	0.648	64,000
2024-12-13	0.600	0.600	0.600	0.600	0.600	65,113
2024-12-12	0.580	0.598	0.580	0.598	0.598	9,325
2024-12-11	0.566	0.600	0.566	0.600	0.600	11,500
2024-12-10	0.600	0.600	0.566	0.566	0.566	12,964
2024-12-09	0.598	0.610	0.590	0.610	0.610	10,400
2024-12-06	0.600	0.600	0.600	0.600	0.600	500
2024-12-05	0.600	0.600	0.600	0.600	0.600	5,000
2024-12-04	0.610	0.610	0.600	0.600	0.600	7,500
2024-12-03	0.610	0.620	0.580	0.580	0.580	7,500
2024-12-02	0.550	0.620	0.550	0.620	0.620	23,707
2024-11-29	0.522	0.530	0.510	0.520	0.520	26,519
2024-11-28	0.530	0.530	0.530	0.530	0.530	1,850
2024-11-27	0.554	0.554	0.540	0.550	0.550	37,711
2024-11-26	0.600	0.600	0.554	0.554	0.554	4,660
2024-11-25	0.580	0.580	0.580	0.580	0.580	800

← NewerPage 8 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.