Quirin Privatbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.960	2.960	2.960	2.960	2.601	0
2022-10-14	2.900	2.900	2.900	2.900	2.548	0
2022-10-13	2.920	2.920	2.920	2.920	2.565	0
2022-10-12	2.900	2.900	2.900	2.900	2.548	0
2022-10-11	2.820	3.000	2.800	3.000	2.636	706
2022-10-10	3.060	3.060	3.060	3.060	2.688	0
2022-10-07	3.040	3.040	3.040	3.040	2.671	0
2022-10-06	2.980	2.980	2.980	2.980	2.618	0
2022-10-05	3.040	3.040	3.040	3.040	2.671	0
2022-10-04	2.920	3.040	2.920	3.040	2.671	2,151
2022-10-03	3.140	3.140	3.140	3.140	2.759	0
2022-09-30	3.040	3.040	2.880	3.000	2.636	3,046
2022-09-29	3.000	3.040	3.000	3.040	2.671	450
2022-09-28	2.740	2.980	2.500	2.860	2.513	9,894
2022-09-27	3.120	3.120	2.960	2.960	2.601	4,171
2022-09-26	3.340	3.340	3.040	3.280	2.882	1,900
2022-09-23	3.580	3.580	3.480	3.500	3.075	2,359
2022-09-22	3.580	3.720	3.580	3.720	3.268	1,359
2022-09-21	3.580	3.740	3.580	3.740	3.286	500
2022-09-20	3.580	3.740	3.580	3.740	3.286	500
2022-09-19	3.680	3.680	3.680	3.680	3.233	0
2022-09-16	3.680	3.680	3.680	3.680	3.233	0
2022-09-15	3.680	3.680	3.680	3.680	3.233	0
2022-09-14	3.680	3.680	3.640	3.680	3.233	5,446
2022-09-13	3.780	3.780	3.780	3.780	3.321	0
2022-09-12	3.780	3.780	3.780	3.780	3.321	0
2022-09-09	3.780	3.780	3.780	3.780	3.321	0
2022-09-08	3.780	3.780	3.780	3.780	3.321	0
2022-09-07	3.780	3.780	3.780	3.780	3.321	0
2022-09-06	3.780	3.780	3.780	3.780	3.321	0
2022-09-05	3.780	3.780	3.780	3.780	3.321	0
2022-09-02	3.680	3.720	3.680	3.720	3.268	3,000
2022-09-01	3.860	3.860	3.860	3.860	3.391	0
2022-08-31	3.980	3.980	3.920	3.920	3.444	500
2022-08-30	3.860	3.860	3.860	3.860	3.391	0
2022-08-29	3.800	3.800	3.800	3.800	3.339	0
2022-08-26	3.700	3.700	3.700	3.700	3.251	500
2022-08-25	3.800	3.880	3.800	3.880	3.409	2,000
2022-08-24	4.000	4.000	4.000	4.000	3.514	0
2022-08-23	4.140	4.140	4.000	4.000	3.514	300
2022-08-22	4.020	4.020	4.020	4.020	3.532	0
2022-08-19	3.940	3.940	3.940	3.940	3.462	0
2022-08-18	4.040	4.040	3.960	3.960	3.479	1,000
2022-08-17	3.960	3.960	3.840	3.840	3.374	1,140
2022-08-16	4.460	4.460	4.460	4.460	3.918	0
2022-08-15	4.300	4.460	4.200	4.460	3.918	1,350
2022-08-12	4.120	4.200	4.100	4.200	3.690	4,751
2022-08-11	4.040	4.060	4.040	4.060	3.567	1,000
2022-08-10	4.100	4.260	4.080	4.100	3.602	1,732
2022-08-09	4.100	4.100	4.100	4.100	3.602	0
2022-08-08	4.080	4.080	4.080	4.080	3.585	0
2022-08-05	4.060	4.060	4.060	4.060	3.567	0
2022-08-04	3.900	3.980	3.900	3.980	3.497	1,620
2022-08-03	3.700	3.820	3.680	3.820	3.356	1,000
2022-08-02	3.800	3.800	3.800	3.800	3.339	0
2022-08-01	3.680	3.760	3.660	3.760	3.303	1,200
2022-07-29	4.100	4.100	3.860	3.860	3.391	60
2022-07-28	3.700	3.900	3.680	3.840	3.374	3,350
2022-07-27	3.760	3.760	3.760	3.760	3.303	0
2022-07-26	3.760	3.760	3.760	3.760	3.303	0

← NewerPage 18 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.