Quirin Privatbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.200	4.260	4.200	4.260	3.620	3,000
2022-02-03	4.320	4.320	4.200	4.280	3.637	350
2022-02-02	4.140	4.260	4.140	4.260	3.620	1,461
2022-02-01	4.220	4.260	4.220	4.260	3.620	626
2022-01-31	4.360	4.360	4.320	4.320	3.671	1,501
2022-01-28	4.400	4.400	4.320	4.360	3.705	3,225
2022-01-27	4.320	4.500	4.320	4.400	3.739	2,925
2022-01-26	4.300	4.500	3.960	4.480	3.807	2,150
2022-01-25	4.600	4.900	4.240	4.240	3.603	7,360
2022-01-24	4.820	4.980	4.420	4.560	3.875	2,823
2022-01-21	5.300	5.400	5.100	5.400	4.589	1,150
2022-01-20	5.350	5.350	5.350	5.350	4.547	1,100
2022-01-19	5.500	5.500	5.250	5.250	4.462	582
2022-01-18	5.400	5.400	5.250	5.400	4.589	3,461
2022-01-17	4.880	5.600	4.880	5.300	4.504	15,709
2022-01-14	4.820	4.820	4.820	4.820	4.096	0
2022-01-13	4.700	4.800	4.700	4.800	4.079	7,345
2022-01-12	4.580	4.700	4.580	4.700	3.994	1,461
2022-01-11	4.680	4.700	4.600	4.600	3.909	1,854
2022-01-10	4.620	4.660	4.620	4.660	3.960	50
2022-01-07	4.800	4.800	4.560	4.560	3.875	2,070
2022-01-06	4.780	4.800	4.660	4.800	4.079	1,986
2022-01-05	4.800	4.800	4.760	4.780	4.062	500
2022-01-04	4.600	4.720	4.480	4.720	4.011	3,359
2022-01-03	4.640	4.640	4.580	4.580	3.892	1,956
2021-12-30	4.400	4.500	4.400	4.500	3.824	1,671
2021-12-29	4.380	4.400	4.300	4.300	3.654	1,076
2021-12-28	4.100	4.240	4.100	4.200	3.569	1,284
2021-12-27	4.280	4.280	4.280	4.280	3.637	0
2021-12-23	4.120	4.200	4.120	4.200	3.569	1,050
2021-12-22	4.180	4.180	4.060	4.060	3.450	615
2021-12-21	4.400	4.400	4.160	4.160	3.535	2,368
2021-12-20	4.360	4.480	4.240	4.360	3.705	6,674
2021-12-17	4.380	4.380	4.200	4.200	3.569	1,850
2021-12-16	4.700	4.700	4.320	4.320	3.671	1,010
2021-12-15	4.460	4.460	4.460	4.460	3.790	0
2021-12-14	4.460	4.460	4.260	4.380	3.722	1,200
2021-12-13	4.360	4.360	4.360	4.360	3.705	0
2021-12-10	4.480	4.480	4.360	4.360	3.705	1,529
2021-12-09	4.500	4.500	4.380	4.380	3.722	100
2021-12-08	4.540	5.000	4.400	4.400	3.739	138
2021-12-07	4.480	4.480	4.480	4.480	3.807	0
2021-12-06	4.340	4.460	4.280	4.460	3.790	1,217
2021-12-03	4.180	4.200	4.140	4.140	3.518	1,110
2021-12-02	4.160	4.160	4.160	4.160	3.535	0
2021-12-01	4.200	4.200	4.160	4.160	3.535	1,000
2021-11-30	4.200	4.200	4.160	4.160	3.535	1,100
2021-11-29	4.080	4.480	4.080	4.460	3.790	9,312
2021-11-26	4.740	4.740	4.420	4.500	3.731	5,514
2021-11-25	4.880	4.900	4.820	4.820	3.996	6,800
2021-11-24	4.800	4.880	4.680	4.820	3.996	3,014
2021-11-23	4.720	4.880	4.720	4.820	3.996	1,850
2021-11-22	5.100	5.100	4.820	4.820	3.996	10,664
2021-11-19	4.420	4.660	4.420	4.660	3.863	8,936
2021-11-18	4.420	4.420	4.360	4.360	3.615	12
2021-11-17	4.300	4.400	4.300	4.360	3.615	886
2021-11-16	4.360	4.400	4.300	4.360	3.615	3,384
2021-11-15	4.260	4.300	4.260	4.300	3.565	5,000
2021-11-12	4.280	4.280	4.280	4.280	3.548	0
2021-11-11	4.280	4.280	4.280	4.280	3.548	0

← NewerPage 21 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.