Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.563 | 0 |
| 2024-03-12 | 3.740 | 3.940 | 3.740 | 3.940 | 3.545 | 527 |
| 2024-03-11 | 3.740 | 3.780 | 3.500 | 3.600 | 3.239 | 5,737 |
| 2024-03-08 | 3.800 | 3.800 | 3.700 | 3.700 | 3.329 | 3,536 |
| 2024-03-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.509 | 0 |
| 2024-03-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.509 | 0 |
| 2024-03-05 | 3.800 | 3.900 | 3.800 | 3.900 | 3.509 | 12 |
| 2024-03-04 | 3.900 | 3.900 | 3.860 | 3.860 | 3.473 | 35 |
| 2024-03-01 | 4.000 | 4.000 | 3.920 | 3.920 | 3.527 | 288 |
| 2024-02-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.527 | 0 |
| 2024-02-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.527 | 0 |
| 2024-02-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.545 | 0 |
| 2024-02-26 | 3.780 | 3.980 | 3.780 | 3.980 | 3.581 | 2,651 |
| 2024-02-23 | 3.840 | 3.840 | 3.780 | 3.780 | 3.401 | 1,353 |
| 2024-02-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.581 | 0 |
| 2024-02-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.581 | 1,903 |
| 2024-02-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.491 | 0 |
| 2024-02-19 | 3.860 | 3.860 | 3.860 | 3.860 | 3.473 | 0 |
| 2024-02-16 | 3.720 | 4.000 | 3.720 | 3.920 | 3.527 | 8,451 |
| 2024-02-15 | 3.700 | 3.900 | 3.620 | 3.880 | 3.491 | 4,786 |
| 2024-02-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.383 | 0 |
| 2024-02-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.329 | 230 |
| 2024-02-12 | 3.880 | 3.900 | 3.820 | 3.820 | 3.437 | 2,196 |
| 2024-02-09 | 3.900 | 3.900 | 3.860 | 3.860 | 3.473 | 1,705 |
| 2024-02-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.581 | 0 |
| 2024-02-07 | 4.020 | 4.020 | 3.980 | 3.980 | 3.581 | 37 |
| 2024-02-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.563 | 0 |
| 2024-02-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.563 | 0 |
| 2024-02-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.545 | 0 |
| 2024-02-01 | 3.860 | 3.860 | 3.760 | 3.800 | 3.419 | 1,544 |
| 2024-01-31 | 4.020 | 4.040 | 4.020 | 4.040 | 3.635 | 7 |
| 2024-01-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.581 | 0 |
| 2024-01-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.581 | 0 |
| 2024-01-26 | 4.020 | 4.020 | 4.020 | 4.020 | 3.617 | 0 |
| 2024-01-25 | 4.000 | 4.000 | 3.940 | 4.000 | 3.599 | 6,314 |
| 2024-01-24 | 3.980 | 4.240 | 3.980 | 4.080 | 3.671 | 5,513 |
| 2024-01-23 | 3.940 | 4.060 | 3.920 | 3.920 | 3.527 | 3,414 |
| 2024-01-22 | 3.760 | 3.940 | 3.760 | 3.840 | 3.455 | 473 |
| 2024-01-19 | 3.660 | 3.760 | 3.660 | 3.700 | 3.329 | 867 |
| 2024-01-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.257 | 0 |
| 2024-01-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.257 | 0 |
| 2024-01-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.329 | 0 |
| 2024-01-15 | 3.600 | 3.600 | 3.540 | 3.600 | 3.239 | 1,425 |
| 2024-01-12 | 3.600 | 3.660 | 3.600 | 3.640 | 3.275 | 200 |
| 2024-01-11 | 3.420 | 3.500 | 3.420 | 3.500 | 3.149 | 10 |
| 2024-01-10 | 3.580 | 3.600 | 3.560 | 3.560 | 3.203 | 1,204 |
| 2024-01-09 | 3.580 | 3.580 | 3.420 | 3.460 | 3.113 | 501 |
| 2024-01-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.203 | 0 |
| 2024-01-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.149 | 0 |
| 2024-01-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.167 | 0 |
| 2024-01-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.149 | 0 |
| 2024-01-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.149 | 0 |
| 2023-12-29 | 3.600 | 3.600 | 3.540 | 3.540 | 3.185 | 128 |
| 2023-12-28 | 3.500 | 3.500 | 3.480 | 3.500 | 3.149 | 1,756 |
| 2023-12-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.293 | 0 |
| 2023-12-22 | 3.680 | 3.680 | 3.620 | 3.620 | 3.257 | 402 |
| 2023-12-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.239 | 0 |
| 2023-12-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.239 | 0 |
| 2023-12-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.239 | 0 |
| 2023-12-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.239 | 0 |
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.