Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.550	0.600	0.540	0.580	0.580	18,350
2024-11-21	0.550	0.620	0.522	0.550	0.550	66,001
2024-11-20	0.560	0.560	0.522	0.540	0.540	55,266
2024-11-19	0.640	0.640	0.640	0.640	0.640	0
2024-11-18	0.630	0.640	0.630	0.640	0.640	2,560
2024-11-15	0.590	0.648	0.590	0.648	0.648	5,256
2024-11-14	0.600	0.610	0.590	0.610	0.610	9,050
2024-11-13	0.550	0.590	0.500	0.590	0.590	16,000
2024-11-12	0.560	0.560	0.560	0.560	0.560	0
2024-11-11	0.580	0.580	0.560	0.560	0.560	29,113
2024-11-08	0.580	0.580	0.580	0.580	0.580	0
2024-11-07	0.562	0.580	0.562	0.580	0.580	3,250
2024-11-06	0.620	0.620	0.580	0.580	0.580	62,043
2024-11-05	0.620	0.620	0.602	0.602	0.602	9,069
2024-11-04	0.610	0.610	0.610	0.610	0.610	0
2024-11-01	0.610	0.610	0.610	0.610	0.610	483
2024-10-31	0.600	0.610	0.600	0.610	0.610	55,187
2024-10-30	0.610	0.610	0.600	0.600	0.600	10,719
2024-10-29	0.620	0.620	0.620	0.620	0.620	600
2024-10-28	0.620	0.620	0.620	0.620	0.620	0
2024-10-25	0.620	0.620	0.620	0.620	0.620	4,918
2024-10-24	0.620	0.620	0.620	0.620	0.620	0
2024-10-23	0.620	0.620	0.620	0.620	0.620	3,410
2024-10-22	0.660	0.660	0.660	0.660	0.660	0
2024-10-21	0.660	0.660	0.660	0.660	0.660	0
2024-10-18	0.660	0.660	0.660	0.660	0.660	0
2024-10-17	0.660	0.660	0.660	0.660	0.660	0
2024-10-16	0.660	0.660	0.660	0.660	0.660	0
2024-10-15	0.658	0.660	0.658	0.660	0.660	1,000
2024-10-14	0.658	0.658	0.658	0.658	0.658	1,000
2024-10-11	0.630	0.658	0.630	0.658	0.658	7,600
2024-10-10	0.630	0.630	0.630	0.630	0.630	10,000
2024-10-09	0.630	0.630	0.630	0.630	0.630	0
2024-10-08	0.632	0.632	0.630	0.630	0.630	17,800
2024-10-07	0.630	0.630	0.630	0.630	0.630	4,310
2024-10-04	0.656	0.656	0.630	0.656	0.656	8,100
2024-10-03	0.656	0.656	0.656	0.656	0.656	0
2024-10-02	0.650	0.656	0.650	0.656	0.656	3,000
2024-10-01	0.630	0.658	0.620	0.658	0.658	6,902
2024-09-30	0.622	0.640	0.622	0.640	0.640	2,100
2024-09-27	0.658	0.658	0.658	0.658	0.658	2,000
2024-09-26	0.650	0.658	0.650	0.658	0.658	3,100
2024-09-25	0.650	0.650	0.650	0.650	0.650	800
2024-09-24	0.630	0.658	0.630	0.658	0.658	3,700
2024-09-23	0.660	0.660	0.620	0.658	0.658	34,900
2024-09-20	0.678	0.678	0.678	0.678	0.678	4,210
2024-09-19	0.650	0.650	0.650	0.650	0.650	0
2024-09-18	0.650	0.652	0.650	0.650	0.650	10,558
2024-09-17	0.654	0.654	0.654	0.654	0.654	0
2024-09-16	0.654	0.654	0.654	0.654	0.654	2,400
2024-09-13	0.652	0.652	0.652	0.652	0.652	349
2024-09-12	0.694	0.694	0.694	0.694	0.694	1,000
2024-09-11	0.694	0.694	0.694	0.694	0.694	0
2024-09-10	0.694	0.694	0.694	0.694	0.694	0
2024-09-09	0.694	0.694	0.694	0.694	0.694	0
2024-09-06	0.694	0.694	0.694	0.694	0.694	0
2024-09-05	0.694	0.694	0.694	0.694	0.694	1,200
2024-09-04	0.650	0.650	0.650	0.650	0.650	41
2024-09-03	0.690	0.690	0.690	0.690	0.690	0
2024-09-02	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 9 of 22 · 1,274 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.