Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.303 | 0 |
| 2022-07-25 | 3.820 | 3.820 | 3.600 | 3.740 | 3.286 | 1,601 |
| 2022-07-22 | 3.800 | 3.800 | 3.720 | 3.720 | 3.268 | 200 |
| 2022-07-21 | 3.600 | 3.660 | 3.600 | 3.660 | 3.216 | 500 |
| 2022-07-20 | 3.600 | 3.660 | 3.540 | 3.660 | 3.216 | 1,900 |
| 2022-07-19 | 3.660 | 3.660 | 3.660 | 3.660 | 3.216 | 0 |
| 2022-07-18 | 3.520 | 3.660 | 3.520 | 3.660 | 3.216 | 566 |
| 2022-07-15 | 3.620 | 3.720 | 3.620 | 3.720 | 3.268 | 1,200 |
| 2022-07-14 | 3.580 | 3.660 | 3.580 | 3.660 | 3.216 | 1,316 |
| 2022-07-13 | 3.520 | 3.660 | 3.520 | 3.660 | 3.216 | 1,400 |
| 2022-07-12 | 3.620 | 3.620 | 3.420 | 3.620 | 3.180 | 1,250 |
| 2022-07-11 | 3.680 | 3.760 | 3.680 | 3.760 | 3.303 | 1,351 |
| 2022-07-08 | 3.780 | 3.800 | 3.780 | 3.800 | 3.339 | 1,000 |
| 2022-07-07 | 3.400 | 3.620 | 3.400 | 3.620 | 3.180 | 1,419 |
| 2022-07-06 | 3.600 | 3.800 | 3.580 | 3.600 | 3.163 | 2,600 |
| 2022-07-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.303 | 0 |
| 2022-07-04 | 3.640 | 3.780 | 3.640 | 3.780 | 3.321 | 271 |
| 2022-07-01 | 3.800 | 3.800 | 3.760 | 3.760 | 3.303 | 500 |
| 2022-06-30 | 3.800 | 3.800 | 3.720 | 3.800 | 3.339 | 1,438 |
| 2022-06-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.479 | 0 |
| 2022-06-28 | 4.000 | 4.000 | 3.960 | 3.960 | 3.479 | 200 |
| 2022-06-27 | 3.980 | 4.000 | 3.960 | 3.960 | 3.479 | 116 |
| 2022-06-24 | 3.820 | 3.900 | 3.820 | 3.900 | 3.426 | 418 |
| 2022-06-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.426 | 0 |
| 2022-06-22 | 3.960 | 3.980 | 3.900 | 3.900 | 3.426 | 2,189 |
| 2022-06-21 | 4.000 | 4.080 | 4.000 | 4.080 | 3.585 | 4,000 |
| 2022-06-20 | 3.900 | 4.000 | 3.900 | 4.000 | 3.514 | 43 |
| 2022-06-17 | 3.800 | 4.060 | 3.740 | 4.060 | 3.567 | 4,008 |
| 2022-06-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.444 | 0 |
| 2022-06-15 | 4.020 | 4.020 | 3.980 | 3.980 | 3.497 | 2,299 |
| 2022-06-14 | 4.080 | 4.080 | 4.080 | 4.080 | 3.585 | 0 |
| 2022-06-13 | 4.000 | 4.080 | 4.000 | 4.080 | 3.585 | 1,672 |
| 2022-06-10 | 4.120 | 4.120 | 3.800 | 3.960 | 3.479 | 3,979 |
| 2022-06-09 | 4.200 | 4.240 | 4.200 | 4.240 | 3.725 | 20 |
| 2022-06-08 | 4.260 | 4.260 | 4.260 | 4.260 | 3.743 | 0 |
| 2022-06-07 | 4.300 | 4.300 | 4.300 | 4.300 | 3.778 | 0 |
| 2022-06-06 | 4.300 | 4.300 | 4.300 | 4.300 | 3.778 | 0 |
| 2022-06-03 | 4.120 | 4.320 | 4.120 | 4.280 | 3.637 | 3,500 |
| 2022-06-02 | 4.300 | 4.300 | 4.260 | 4.260 | 3.620 | 75 |
| 2022-06-01 | 4.280 | 4.280 | 4.280 | 4.280 | 3.637 | 0 |
| 2022-05-31 | 4.100 | 4.100 | 4.100 | 4.100 | 3.484 | 100 |
| 2022-05-30 | 4.300 | 4.300 | 4.120 | 4.220 | 3.586 | 3,467 |
| 2022-05-27 | 4.320 | 4.320 | 4.320 | 4.320 | 3.671 | 0 |
| 2022-05-26 | 4.240 | 4.240 | 4.240 | 4.240 | 3.603 | 800 |
| 2022-05-25 | 4.120 | 4.120 | 4.120 | 4.120 | 3.501 | 0 |
| 2022-05-24 | 4.060 | 4.100 | 4.060 | 4.100 | 3.484 | 1,500 |
| 2022-05-23 | 4.220 | 4.220 | 4.140 | 4.140 | 3.518 | 60 |
| 2022-05-20 | 3.900 | 4.160 | 3.900 | 4.040 | 3.433 | 3,586 |
| 2022-05-19 | 4.060 | 4.060 | 4.060 | 4.060 | 3.450 | 0 |
| 2022-05-18 | 3.900 | 4.000 | 3.880 | 4.000 | 3.399 | 500 |
| 2022-05-17 | 3.800 | 3.960 | 3.700 | 3.960 | 3.365 | 9,539 |
| 2022-05-16 | 3.840 | 4.000 | 3.840 | 4.000 | 3.399 | 100 |
| 2022-05-13 | 3.980 | 4.060 | 3.940 | 3.940 | 3.348 | 798 |
| 2022-05-12 | 3.800 | 3.800 | 3.780 | 3.780 | 3.212 | 2,430 |
| 2022-05-11 | 3.900 | 4.140 | 3.900 | 4.140 | 3.518 | 9,029 |
| 2022-05-10 | 4.000 | 4.200 | 3.960 | 3.960 | 3.365 | 4,950 |
| 2022-05-09 | 4.060 | 4.060 | 3.760 | 3.900 | 3.314 | 14,062 |
| 2022-05-06 | 4.240 | 4.240 | 4.140 | 4.140 | 3.518 | 3,158 |
| 2022-05-05 | 4.480 | 4.480 | 4.360 | 4.360 | 3.705 | 250 |
| 2022-05-04 | 4.460 | 4.460 | 4.460 | 4.460 | 3.790 | 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.