Quirin Privatbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.100	4.100	4.100	4.100	3.689	0
2023-09-21	4.120	4.120	4.100	4.100	3.689	123
2023-09-20	3.980	3.980	3.980	3.980	3.581	0
2023-09-19	3.980	3.980	3.980	3.980	3.581	0
2023-09-18	3.980	3.980	3.980	3.980	3.581	0
2023-09-15	3.960	3.960	3.960	3.960	3.563	0
2023-09-14	3.960	3.960	3.960	3.960	3.563	0
2023-09-13	3.960	3.960	3.960	3.960	3.563	0
2023-09-12	3.960	3.960	3.960	3.960	3.563	0
2023-09-11	3.960	3.960	3.960	3.960	3.563	0
2023-09-08	4.000	4.000	3.940	3.940	3.545	5
2023-09-07	3.960	3.960	3.960	3.960	3.563	0
2023-09-06	4.000	4.000	4.000	4.000	3.599	0
2023-09-05	4.000	4.020	4.000	4.020	3.617	3
2023-09-04	3.960	3.960	3.960	3.960	3.563	0
2023-09-01	4.080	4.100	3.900	3.900	3.509	119
2023-08-31	4.100	4.100	4.080	4.080	3.671	532
2023-08-30	3.960	3.960	3.960	3.960	3.563	0
2023-08-29	3.940	3.940	3.940	3.940	3.545	0
2023-08-28	3.940	3.940	3.940	3.940	3.545	0
2023-08-25	3.960	3.960	3.960	3.960	3.563	0
2023-08-24	3.960	3.960	3.960	3.960	3.563	0
2023-08-23	3.940	3.940	3.940	3.940	3.545	0
2023-08-22	3.940	3.940	3.940	3.940	3.545	0
2023-08-21	3.880	3.960	3.880	3.960	3.563	625
2023-08-18	3.940	3.940	3.940	3.940	3.545	0
2023-08-17	3.900	3.940	3.900	3.940	3.545	1,225
2023-08-16	3.900	3.900	3.900	3.900	3.509	2,650
2023-08-15	4.020	4.040	4.000	4.000	3.599	1,954
2023-08-14	4.000	4.000	3.940	3.940	3.545	20
2023-08-11	3.900	3.900	3.900	3.900	3.509	0
2023-08-10	3.900	3.900	3.900	3.900	3.509	0
2023-08-09	3.960	3.960	3.900	3.900	3.509	2,125
2023-08-08	4.060	4.060	4.060	4.060	3.653	0
2023-08-07	4.060	4.060	4.060	4.060	3.653	0
2023-08-04	4.080	4.080	4.080	4.080	3.671	0
2023-08-03	4.080	4.080	4.080	4.080	3.671	0
2023-08-02	3.940	4.020	3.940	4.020	3.617	650
2023-08-01	4.200	4.200	4.080	4.080	3.671	200
2023-07-31	4.100	4.120	4.100	4.120	3.707	261
2023-07-28	4.080	4.080	4.020	4.020	3.617	100
2023-07-27	3.980	4.080	3.980	4.000	3.599	1,487
2023-07-26	3.980	4.000	3.880	3.880	3.491	2,669
2023-07-25	4.240	4.240	4.140	4.140	3.725	487
2023-07-24	4.120	4.280	4.120	4.160	3.743	5,550
2023-07-21	3.920	3.940	3.920	3.940	3.545	3,479
2023-07-20	4.180	4.180	4.000	4.100	3.689	1,500
2023-07-19	4.240	4.240	4.020	4.160	3.743	1,642
2023-07-18	3.940	4.240	3.920	4.240	3.815	12,180
2023-07-17	3.820	4.000	3.820	3.960	3.563	2,117
2023-07-14	3.620	3.780	3.620	3.780	3.401	951
2023-07-13	3.940	3.940	3.680	3.800	3.419	13,617
2023-07-12	3.860	3.940	3.680	3.940	3.545	1,393
2023-07-11	3.840	3.840	3.840	3.840	3.455	0
2023-07-10	3.900	3.940	3.900	3.940	3.545	2,253
2023-07-07	3.880	4.040	3.880	3.940	3.545	5,197
2023-07-06	3.980	3.980	3.980	3.980	3.581	0
2023-07-05	3.980	3.980	3.980	3.980	3.581	0
2023-07-04	3.900	3.980	3.900	3.980	3.581	569
2023-07-03	4.000	4.000	4.000	4.000	3.599	0

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.