Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 3.560 | 3.900 | 3.560 | 3.900 | 3.426 | 1,421 |
| 2023-01-09 | 3.400 | 3.480 | 3.400 | 3.480 | 3.057 | 100 |
| 2023-01-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.022 | 0 |
| 2023-01-05 | 3.640 | 3.640 | 3.500 | 3.500 | 3.075 | 1,766 |
| 2023-01-04 | 3.500 | 3.780 | 3.500 | 3.780 | 3.321 | 722 |
| 2023-01-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.093 | 0 |
| 2023-01-02 | 3.360 | 3.460 | 3.360 | 3.460 | 3.040 | 1,452 |
| 2022-12-30 | 3.200 | 3.300 | 3.200 | 3.300 | 2.899 | 225 |
| 2022-12-29 | 3.340 | 3.340 | 3.280 | 3.280 | 2.882 | 475 |
| 2022-12-28 | 3.220 | 3.220 | 3.220 | 3.220 | 2.829 | 0 |
| 2022-12-27 | 3.080 | 3.200 | 3.080 | 3.200 | 2.811 | 192 |
| 2022-12-23 | 3.140 | 3.240 | 3.120 | 3.240 | 2.847 | 850 |
| 2022-12-22 | 3.220 | 3.220 | 3.220 | 3.220 | 2.829 | 0 |
| 2022-12-21 | 3.180 | 3.200 | 3.180 | 3.200 | 2.811 | 1,190 |
| 2022-12-20 | 3.160 | 3.280 | 3.160 | 3.280 | 2.882 | 500 |
| 2022-12-19 | 3.420 | 3.420 | 3.060 | 3.060 | 2.688 | 3,648 |
| 2022-12-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.005 | 0 |
| 2022-12-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.128 | 0 |
| 2022-12-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.163 | 0 |
| 2022-12-13 | 3.560 | 3.580 | 3.560 | 3.580 | 3.145 | 500 |
| 2022-12-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.268 | 0 |
| 2022-12-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.374 | 0 |
| 2022-12-08 | 3.720 | 3.840 | 3.720 | 3.840 | 3.374 | 2 |
| 2022-12-07 | 3.780 | 3.840 | 3.780 | 3.780 | 3.321 | 1,276 |
| 2022-12-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.444 | 0 |
| 2022-12-05 | 4.040 | 4.040 | 3.920 | 3.920 | 3.444 | 300 |
| 2022-12-02 | 3.700 | 4.500 | 3.700 | 4.100 | 3.602 | 3,950 |
| 2022-12-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.093 | 0 |
| 2022-11-30 | 3.360 | 3.480 | 3.360 | 3.480 | 3.057 | 400 |
| 2022-11-29 | 3.380 | 3.500 | 3.380 | 3.500 | 3.075 | 29 |
| 2022-11-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.075 | 0 |
| 2022-11-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.075 | 1,845 |
| 2022-11-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.180 | 0 |
| 2022-11-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.163 | 0 |
| 2022-11-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.233 | 0 |
| 2022-11-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.198 | 0 |
| 2022-11-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.268 | 0 |
| 2022-11-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.198 | 0 |
| 2022-11-16 | 3.360 | 3.360 | 3.360 | 3.360 | 2.952 | 0 |
| 2022-11-15 | 3.500 | 3.500 | 3.360 | 3.360 | 2.952 | 112 |
| 2022-11-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.128 | 0 |
| 2022-11-11 | 3.420 | 3.600 | 3.360 | 3.560 | 3.128 | 1,530 |
| 2022-11-10 | 3.680 | 3.680 | 3.300 | 3.460 | 3.040 | 6,100 |
| 2022-11-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.286 | 0 |
| 2022-11-08 | 3.600 | 3.620 | 3.480 | 3.620 | 3.180 | 756 |
| 2022-11-07 | 3.700 | 3.700 | 3.660 | 3.660 | 3.216 | 1,700 |
| 2022-11-04 | 3.740 | 3.900 | 3.740 | 3.800 | 3.339 | 1,050 |
| 2022-11-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.286 | 0 |
| 2022-11-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.339 | 0 |
| 2022-11-01 | 3.740 | 3.900 | 3.740 | 3.800 | 3.339 | 1,436 |
| 2022-10-31 | 3.460 | 3.620 | 3.460 | 3.620 | 3.180 | 435 |
| 2022-10-28 | 3.340 | 3.340 | 3.340 | 3.340 | 2.934 | 0 |
| 2022-10-27 | 3.280 | 3.300 | 3.280 | 3.280 | 2.882 | 395 |
| 2022-10-26 | 3.280 | 3.280 | 3.260 | 3.260 | 2.864 | 300 |
| 2022-10-25 | 3.160 | 3.280 | 3.160 | 3.280 | 2.882 | 253 |
| 2022-10-24 | 3.020 | 3.020 | 3.020 | 3.020 | 2.653 | 0 |
| 2022-10-21 | 3.120 | 3.120 | 3.100 | 3.100 | 2.724 | 250 |
| 2022-10-20 | 3.080 | 3.080 | 3.080 | 3.080 | 2.706 | 0 |
| 2022-10-19 | 3.120 | 3.140 | 3.040 | 3.040 | 2.671 | 426 |
| 2022-10-18 | 3.040 | 3.040 | 3.040 | 3.040 | 2.671 | 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.