Quirin Privatbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	4.380	4.380	4.380	4.380	3.722	0
2022-05-02	4.400	4.400	4.400	4.400	3.739	0
2022-04-29	4.320	4.320	4.320	4.320	3.671	0
2022-04-28	4.340	4.340	4.340	4.340	3.688	0
2022-04-27	4.200	4.340	4.200	4.340	3.688	662
2022-04-26	4.300	4.340	4.160	4.160	3.535	1,405
2022-04-25	4.500	4.500	4.500	4.500	3.824	0
2022-04-22	4.500	4.500	4.500	4.500	3.824	512
2022-04-21	4.480	4.500	4.480	4.480	3.807	1,526
2022-04-20	4.440	4.440	4.440	4.440	3.773	122
2022-04-19	4.380	4.380	4.380	4.380	3.722	0
2022-04-14	4.360	4.380	4.200	4.380	3.722	1,200
2022-04-13	4.220	4.220	4.220	4.220	3.586	0
2022-04-12	4.280	4.280	4.180	4.220	3.586	5,348
2022-04-11	4.320	4.320	4.320	4.320	3.671	0
2022-04-08	4.280	4.280	4.280	4.280	3.637	0
2022-04-07	4.200	4.320	4.080	4.320	3.671	1,050
2022-04-06	4.500	4.600	4.340	4.380	3.722	4,364
2022-04-05	4.380	4.400	4.380	4.400	3.739	200
2022-04-04	4.340	4.340	4.340	4.340	3.688	0
2022-04-01	4.420	4.420	4.420	4.420	3.756	0
2022-03-31	4.420	4.420	4.400	4.400	3.739	1,541
2022-03-30	4.380	4.380	4.380	4.380	3.722	0
2022-03-29	4.360	4.360	4.340	4.340	3.688	200
2022-03-28	4.120	4.360	4.120	4.240	3.603	2,120
2022-03-25	4.400	4.400	4.300	4.300	3.654	558
2022-03-24	4.180	4.640	4.180	4.520	3.841	12,713
2022-03-23	4.100	4.100	4.100	4.100	3.484	0
2022-03-22	4.100	4.100	4.100	4.100	3.484	0
2022-03-21	4.100	4.100	4.100	4.100	3.484	0
2022-03-18	4.020	4.100	4.020	4.100	3.484	200
2022-03-17	4.020	4.060	4.020	4.060	3.450	538
2022-03-16	4.140	4.140	4.140	4.140	3.518	0
2022-03-15	4.200	4.200	4.040	4.120	3.501	1,100
2022-03-14	4.040	4.060	4.040	4.060	3.450	1,318
2022-03-11	4.040	4.120	4.040	4.120	3.501	100
2022-03-10	4.200	4.200	4.040	4.140	3.518	254
2022-03-09	4.140	4.140	4.140	4.140	3.518	0
2022-03-08	3.920	3.920	3.920	3.920	3.331	0
2022-03-07	4.000	4.000	3.860	3.860	3.280	2,490
2022-03-04	4.020	4.100	4.000	4.100	3.484	14,053
2022-03-03	4.100	4.100	4.060	4.060	3.450	2,531
2022-03-02	4.280	4.280	4.140	4.140	3.518	115
2022-03-01	4.100	4.260	4.100	4.260	3.620	10,716
2022-02-28	4.060	4.200	4.060	4.160	3.535	1,564
2022-02-25	3.980	4.240	3.820	4.240	3.603	6,209
2022-02-24	4.080	4.140	3.640	4.000	3.399	13,554
2022-02-23	4.480	4.480	4.180	4.280	3.637	1,520
2022-02-22	4.580	4.580	4.140	4.400	3.739	6,260
2022-02-21	4.580	4.600	4.400	4.400	3.739	2,129
2022-02-18	4.520	4.620	4.500	4.600	3.909	2,326
2022-02-17	4.120	4.800	4.120	4.500	3.824	13,917
2022-02-16	4.020	4.080	4.020	4.080	3.467	500
2022-02-15	4.020	4.200	4.020	4.080	3.467	12,481
2022-02-14	4.180	4.280	4.020	4.080	3.467	10,736
2022-02-11	4.240	4.240	4.240	4.240	3.603	1,000
2022-02-10	4.240	4.240	4.240	4.240	3.603	500
2022-02-09	4.240	4.260	4.160	4.260	3.620	2,434
2022-02-08	4.200	4.320	4.200	4.280	3.637	1,200
2022-02-07	4.260	4.260	4.260	4.260	3.620	0

← NewerPage 20 of 22 · 1,280 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.