Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.780 | 3.980 | 3.780 | 3.920 | 3.626 | 9,384 |
| 2024-06-07 | 3.940 | 4.000 | 3.940 | 4.000 | 3.599 | 6,510 |
| 2024-06-06 | 3.900 | 3.900 | 3.860 | 3.860 | 3.473 | 610 |
| 2024-06-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.473 | 0 |
| 2024-06-04 | 3.840 | 3.880 | 3.820 | 3.880 | 3.491 | 1,586 |
| 2024-06-03 | 3.900 | 3.980 | 3.900 | 3.980 | 3.581 | 358 |
| 2024-05-31 | 3.840 | 3.840 | 3.820 | 3.820 | 3.437 | 1,003 |
| 2024-05-30 | 3.760 | 3.760 | 3.740 | 3.740 | 3.365 | 825 |
| 2024-05-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.473 | 0 |
| 2024-05-28 | 3.840 | 3.840 | 3.800 | 3.840 | 3.455 | 1,406 |
| 2024-05-27 | 3.760 | 3.800 | 3.760 | 3.800 | 3.419 | 564 |
| 2024-05-24 | 3.820 | 3.820 | 3.740 | 3.740 | 3.365 | 2,316 |
| 2024-05-23 | 3.900 | 3.960 | 3.900 | 3.920 | 3.527 | 302 |
| 2024-05-22 | 3.960 | 3.960 | 3.900 | 3.960 | 3.563 | 1,575 |
| 2024-05-21 | 3.840 | 3.980 | 3.840 | 3.980 | 3.581 | 4,676 |
| 2024-05-20 | 3.800 | 3.980 | 3.800 | 3.980 | 3.581 | 552 |
| 2024-05-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.383 | 0 |
| 2024-05-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.365 | 0 |
| 2024-05-15 | 3.740 | 3.800 | 3.740 | 3.760 | 3.383 | 339 |
| 2024-05-14 | 3.720 | 3.720 | 3.720 | 3.720 | 3.347 | 0 |
| 2024-05-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.365 | 0 |
| 2024-05-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.365 | 0 |
| 2024-05-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.365 | 0 |
| 2024-05-08 | 3.720 | 3.720 | 3.540 | 3.680 | 3.311 | 7,126 |
| 2024-05-07 | 3.800 | 3.860 | 3.800 | 3.860 | 3.473 | 2,000 |
| 2024-05-06 | 3.900 | 3.960 | 3.820 | 3.940 | 3.545 | 710 |
| 2024-05-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.473 | 0 |
| 2024-05-02 | 3.700 | 3.900 | 3.700 | 3.900 | 3.509 | 5,869 |
| 2024-04-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.455 | 0 |
| 2024-04-29 | 3.700 | 3.860 | 3.700 | 3.860 | 3.473 | 392 |
| 2024-04-26 | 3.720 | 3.820 | 3.720 | 3.820 | 3.437 | 417 |
| 2024-04-25 | 4.000 | 4.000 | 3.820 | 3.820 | 3.437 | 521 |
| 2024-04-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.509 | 772 |
| 2024-04-23 | 3.840 | 3.840 | 3.740 | 3.740 | 3.365 | 1 |
| 2024-04-22 | 3.780 | 3.840 | 3.740 | 3.740 | 3.365 | 4,003 |
| 2024-04-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.365 | 0 |
| 2024-04-18 | 3.700 | 3.840 | 3.700 | 3.840 | 3.455 | 793 |
| 2024-04-17 | 3.660 | 3.760 | 3.660 | 3.760 | 3.383 | 11 |
| 2024-04-16 | 3.680 | 3.680 | 3.660 | 3.660 | 3.293 | 2,719 |
| 2024-04-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.383 | 0 |
| 2024-04-12 | 3.860 | 3.900 | 3.780 | 3.780 | 3.401 | 323 |
| 2024-04-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.365 | 0 |
| 2024-04-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.401 | 0 |
| 2024-04-09 | 3.700 | 3.900 | 3.700 | 3.840 | 3.455 | 520 |
| 2024-04-08 | 3.760 | 3.760 | 3.740 | 3.740 | 3.365 | 40 |
| 2024-04-05 | 3.700 | 3.720 | 3.700 | 3.720 | 3.347 | 3,336 |
| 2024-04-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.329 | 382 |
| 2024-04-03 | 3.720 | 3.720 | 3.520 | 3.620 | 3.257 | 2,819 |
| 2024-04-02 | 3.800 | 3.800 | 3.460 | 3.520 | 3.167 | 24,039 |
| 2024-03-28 | 3.820 | 3.820 | 3.800 | 3.800 | 3.419 | 274 |
| 2024-03-27 | 4.000 | 4.000 | 3.800 | 3.800 | 3.419 | 3,678 |
| 2024-03-26 | 3.960 | 4.000 | 3.940 | 3.940 | 3.545 | 1,892 |
| 2024-03-25 | 3.980 | 3.980 | 3.800 | 3.800 | 3.419 | 1,148 |
| 2024-03-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.563 | 0 |
| 2024-03-21 | 4.000 | 4.000 | 3.960 | 3.960 | 3.563 | 121 |
| 2024-03-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.545 | 0 |
| 2024-03-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.545 | 0 |
| 2024-03-18 | 3.860 | 3.920 | 3.860 | 3.920 | 3.527 | 134 |
| 2024-03-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.473 | 0 |
| 2024-03-14 | 3.940 | 3.940 | 3.840 | 3.840 | 3.455 | 353 |
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.