Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.380 | 3.380 | 3.340 | 3.340 | 3.215 | 3 |
| 2026-04-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.177 | 0 |
| 2026-04-29 | 3.380 | 3.400 | 3.200 | 3.280 | 3.158 | 162 |
| 2026-04-28 | 3.420 | 3.580 | 3.200 | 3.260 | 3.138 | 1,972 |
| 2026-04-27 | 3.420 | 3.420 | 3.220 | 3.340 | 3.215 | 16 |
| 2026-04-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.196 | 0 |
| 2026-04-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.196 | 0 |
| 2026-04-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.196 | 0 |
| 2026-04-21 | 3.200 | 3.320 | 3.200 | 3.320 | 3.196 | 11 |
| 2026-04-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.215 | 400 |
| 2026-04-17 | 3.220 | 3.340 | 3.220 | 3.340 | 3.215 | 11 |
| 2026-04-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.215 | 0 |
| 2026-04-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.215 | 0 |
| 2026-04-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.177 | 0 |
| 2026-04-13 | 3.240 | 3.340 | 3.240 | 3.340 | 3.215 | 12 |
| 2026-04-10 | 3.300 | 3.360 | 3.300 | 3.360 | 3.235 | 12 |
| 2026-04-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.215 | 0 |
| 2026-04-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.215 | 0 |
| 2026-04-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.446 | 0 |
| 2026-04-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.446 | 3 |
| 2026-04-01 | 3.520 | 3.520 | 3.380 | 3.380 | 3.254 | 3 |
| 2026-03-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.158 | 220 |
| 2026-03-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.292 | 0 |
| 2026-03-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.196 | 0 |
| 2026-03-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.158 | 750 |
| 2026-03-25 | 3.520 | 3.520 | 3.440 | 3.440 | 3.312 | 10 |
| 2026-03-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.215 | 0 |
| 2026-03-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.196 | 0 |
| 2026-03-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.254 | 0 |
| 2026-03-19 | 3.440 | 3.440 | 3.400 | 3.400 | 3.273 | 20 |
| 2026-03-18 | 3.420 | 3.420 | 3.380 | 3.380 | 3.254 | 13 |
| 2026-03-17 | 3.420 | 3.420 | 3.360 | 3.360 | 3.235 | 14 |
| 2026-03-16 | 3.440 | 3.440 | 3.380 | 3.380 | 3.254 | 42 |
| 2026-03-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.254 | 0 |
| 2026-03-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.312 | 0 |
| 2026-03-11 | 3.500 | 3.500 | 3.460 | 3.460 | 3.331 | 50 |
| 2026-03-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2026-03-09 | 3.340 | 3.380 | 3.340 | 3.380 | 3.254 | 1,000 |
| 2026-03-06 | 3.360 | 3.400 | 3.360 | 3.380 | 3.254 | 3,580 |
| 2026-03-05 | 3.420 | 3.520 | 3.420 | 3.520 | 3.389 | 51 |
| 2026-03-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.427 | 0 |
| 2026-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2026-03-02 | 3.500 | 3.500 | 3.400 | 3.440 | 3.312 | 1,676 |
| 2026-02-27 | 3.560 | 3.580 | 3.540 | 3.540 | 3.408 | 58 |
| 2026-02-26 | 3.420 | 3.600 | 3.420 | 3.560 | 3.427 | 901 |
| 2026-02-25 | 3.440 | 3.500 | 3.440 | 3.480 | 3.350 | 762 |
| 2026-02-24 | 3.460 | 3.500 | 3.440 | 3.440 | 3.312 | 3,155 |
| 2026-02-23 | 3.440 | 3.460 | 3.440 | 3.440 | 3.312 | 170 |
| 2026-02-20 | 3.440 | 3.440 | 3.380 | 3.380 | 3.254 | 153 |
| 2026-02-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.235 | 0 |
| 2026-02-18 | 3.400 | 3.480 | 3.400 | 3.420 | 3.292 | 6,390 |
| 2026-02-17 | 3.400 | 3.440 | 3.360 | 3.380 | 3.254 | 3,799 |
| 2026-02-16 | 3.400 | 3.400 | 3.360 | 3.360 | 3.235 | 3,779 |
| 2026-02-13 | 3.480 | 3.480 | 3.440 | 3.440 | 3.312 | 35 |
| 2026-02-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.292 | 0 |
| 2026-02-11 | 3.480 | 3.500 | 3.460 | 3.460 | 3.331 | 573 |
| 2026-02-10 | 3.400 | 3.480 | 3.400 | 3.460 | 3.331 | 1,142 |
| 2026-02-09 | 3.340 | 3.440 | 3.340 | 3.400 | 3.273 | 1,762 |
| 2026-02-06 | 3.340 | 3.480 | 3.340 | 3.440 | 3.312 | 94 |
| 2026-02-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.292 | 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.