Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.682 | 0 |
| 2024-08-30 | 4.040 | 4.040 | 4.000 | 4.000 | 3.700 | 42 |
| 2024-08-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.700 | 0 |
| 2024-08-28 | 3.940 | 4.000 | 3.940 | 4.000 | 3.700 | 1,456 |
| 2024-08-27 | 4.000 | 4.000 | 3.980 | 3.980 | 3.682 | 1 |
| 2024-08-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.663 | 0 |
| 2024-08-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.663 | 0 |
| 2024-08-22 | 3.840 | 3.980 | 3.840 | 3.940 | 3.645 | 1,555 |
| 2024-08-21 | 3.840 | 3.900 | 3.840 | 3.900 | 3.608 | 3,999 |
| 2024-08-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-08-19 | 3.860 | 3.900 | 3.860 | 3.900 | 3.608 | 1 |
| 2024-08-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-08-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-08-14 | 3.980 | 3.980 | 3.940 | 3.940 | 3.645 | 1 |
| 2024-08-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-08-12 | 3.860 | 3.920 | 3.860 | 3.920 | 3.626 | 660 |
| 2024-08-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-08-08 | 3.860 | 3.920 | 3.860 | 3.920 | 3.626 | 2 |
| 2024-08-07 | 3.860 | 3.900 | 3.840 | 3.900 | 3.608 | 590 |
| 2024-08-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-08-05 | 3.920 | 3.920 | 3.840 | 3.920 | 3.626 | 5,500 |
| 2024-08-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.663 | 0 |
| 2024-08-01 | 4.000 | 4.000 | 3.960 | 3.960 | 3.663 | 375 |
| 2024-07-31 | 3.960 | 3.980 | 3.960 | 3.960 | 3.663 | 250 |
| 2024-07-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.663 | 0 |
| 2024-07-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.663 | 0 |
| 2024-07-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-07-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-07-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-07-23 | 3.900 | 3.940 | 3.900 | 3.940 | 3.645 | 751 |
| 2024-07-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-07-19 | 3.960 | 3.960 | 3.940 | 3.940 | 3.645 | 1,635 |
| 2024-07-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-07-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-07-16 | 3.980 | 3.980 | 3.940 | 3.940 | 3.645 | 61 |
| 2024-07-15 | 3.900 | 3.900 | 3.840 | 3.900 | 3.608 | 784 |
| 2024-07-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.608 | 0 |
| 2024-07-11 | 3.800 | 3.840 | 3.800 | 3.840 | 3.552 | 4,020 |
| 2024-07-10 | 3.820 | 3.820 | 3.800 | 3.800 | 3.515 | 6,697 |
| 2024-07-09 | 3.960 | 3.960 | 3.800 | 3.860 | 3.571 | 48 |
| 2024-07-08 | 3.800 | 3.840 | 3.800 | 3.840 | 3.552 | 160 |
| 2024-07-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.589 | 0 |
| 2024-07-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.608 | 0 |
| 2024-07-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-07-02 | 3.980 | 3.980 | 3.940 | 3.940 | 3.645 | 349 |
| 2024-07-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-06-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.608 | 0 |
| 2024-06-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.608 | 0 |
| 2024-06-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-06-25 | 3.960 | 3.980 | 3.940 | 3.940 | 3.645 | 1,110 |
| 2024-06-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-06-21 | 3.980 | 3.980 | 3.940 | 3.940 | 3.645 | 25 |
| 2024-06-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.608 | 0 |
| 2024-06-19 | 3.960 | 3.960 | 3.820 | 3.860 | 3.571 | 1,474 |
| 2024-06-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.608 | 0 |
| 2024-06-17 | 3.960 | 3.960 | 3.920 | 3.920 | 3.626 | 260 |
| 2024-06-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-06-13 | 3.820 | 3.960 | 3.820 | 3.920 | 3.626 | 1,520 |
| 2024-06-12 | 3.800 | 3.840 | 3.780 | 3.840 | 3.552 | 642 |
| 2024-06-11 | 3.860 | 3.900 | 3.860 | 3.880 | 3.589 | 2,259 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1300 EUR |
| 2025-06-09 | 0.1600 EUR |
| 2024-06-10 | 0.1100 EUR |
| 2023-06-12 | 0.0900 EUR |
| 2022-06-06 | 0.1400 EUR |
| 2021-11-29 | 0.1100 EUR |
| 2019-06-17 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.