Quirin Privatbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.000	4.080	4.000	4.080	3.671	3,000
2023-06-29	4.100	4.100	4.100	4.100	3.689	0
2023-06-28	4.080	4.080	4.080	4.080	3.671	0
2023-06-27	4.180	4.180	4.060	4.100	3.689	1,425
2023-06-26	4.160	4.160	4.100	4.100	3.689	195
2023-06-23	4.300	4.300	4.260	4.260	3.833	6
2023-06-22	4.200	4.220	4.160	4.220	3.797	500
2023-06-21	4.200	4.260	4.200	4.260	3.833	136
2023-06-20	4.160	4.300	4.140	4.140	3.725	5,814
2023-06-19	4.000	4.220	4.000	4.200	3.779	531
2023-06-16	4.100	4.100	4.080	4.080	3.671	790
2023-06-15	4.080	4.080	4.060	4.060	3.653	370
2023-06-14	4.020	4.060	4.000	4.060	3.653	380
2023-06-13	4.080	4.100	4.000	4.100	3.689	1,104
2023-06-12	3.860	4.080	3.860	4.000	3.599	2,354
2023-06-09	3.900	3.900	3.780	3.840	3.374	345
2023-06-08	3.680	3.840	3.680	3.840	3.374	10,965
2023-06-07	3.600	3.600	3.600	3.600	3.163	0
2023-06-06	3.520	3.520	3.520	3.520	3.093	115
2023-06-05	3.680	3.680	3.680	3.680	3.233	0
2023-06-02	3.640	3.640	3.640	3.640	3.198	0
2023-06-01	3.720	3.720	3.600	3.600	3.163	970
2023-05-31	3.500	3.500	3.400	3.400	2.987	1,408
2023-05-30	3.400	3.420	3.360	3.360	2.952	769
2023-05-29	3.400	3.460	3.340	3.460	3.040	243
2023-05-26	3.580	3.580	3.580	3.580	3.145	0
2023-05-25	3.580	3.580	3.580	3.580	3.145	0
2023-05-24	3.580	3.580	3.580	3.580	3.145	0
2023-05-23	3.580	3.580	3.580	3.580	3.145	0
2023-05-22	3.580	3.580	3.580	3.580	3.145	0
2023-05-19	3.580	3.580	3.580	3.580	3.145	0
2023-05-18	3.460	3.460	3.460	3.460	3.040	0
2023-05-17	3.500	3.500	3.460	3.460	3.040	4
2023-05-16	3.580	3.580	3.500	3.500	3.075	22
2023-05-15	3.520	3.520	3.520	3.520	3.093	30
2023-05-12	3.480	3.480	3.480	3.480	3.057	0
2023-05-11	3.580	3.580	3.480	3.480	3.057	692
2023-05-10	3.460	3.460	3.460	3.460	3.040	0
2023-05-09	3.460	3.460	3.460	3.460	3.040	0
2023-05-08	3.500	3.500	3.360	3.440	3.022	1,605
2023-05-05	3.460	3.460	3.460	3.460	3.040	0
2023-05-04	3.440	3.440	3.440	3.440	3.022	0
2023-05-03	3.480	3.480	3.480	3.480	3.057	13
2023-05-02	3.540	3.540	3.540	3.540	3.110	0
2023-04-28	3.780	3.780	3.440	3.540	3.110	2,570
2023-04-27	3.580	3.680	3.580	3.680	3.233	2,490
2023-04-26	3.500	3.580	3.480	3.580	3.145	2,525
2023-04-25	3.580	3.580	3.580	3.580	3.145	0
2023-04-24	3.480	3.580	3.480	3.540	3.110	15
2023-04-21	3.580	3.580	3.580	3.580	3.145	0
2023-04-20	3.520	3.540	3.520	3.540	3.110	1,084
2023-04-19	3.540	3.700	3.540	3.540	3.110	588
2023-04-18	3.580	3.580	3.580	3.580	3.145	0
2023-04-17	3.520	3.520	3.520	3.520	3.093	0
2023-04-14	3.480	3.520	3.480	3.520	3.093	26
2023-04-13	3.540	3.540	3.540	3.540	3.110	0
2023-04-12	3.500	3.500	3.500	3.500	3.075	0
2023-04-11	3.620	3.620	3.620	3.620	3.180	0
2023-04-06	3.600	3.640	3.600	3.640	3.198	442
2023-04-05	3.500	3.500	3.500	3.500	3.075	0

← NewerPage 15 of 22 · 1,275 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.