Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.440 | 3.460 | 3.420 | 3.420 | 3.292 | 3,269 |
| 2026-02-03 | 3.500 | 3.500 | 3.360 | 3.440 | 3.312 | 3,669 |
| 2026-02-02 | 3.700 | 3.700 | 3.600 | 3.600 | 3.466 | 2,001 |
| 2026-01-30 | 3.580 | 3.580 | 3.440 | 3.520 | 3.389 | 215 |
| 2026-01-29 | 3.560 | 3.580 | 3.540 | 3.580 | 3.446 | 3,223 |
| 2026-01-28 | 3.420 | 3.500 | 3.400 | 3.500 | 3.369 | 1,013 |
| 2026-01-27 | 3.580 | 3.580 | 3.480 | 3.480 | 3.350 | 232 |
| 2026-01-26 | 3.520 | 3.520 | 3.400 | 3.500 | 3.369 | 104 |
| 2026-01-23 | 3.400 | 3.520 | 3.360 | 3.440 | 3.312 | 863 |
| 2026-01-22 | 3.580 | 3.700 | 3.380 | 3.380 | 3.254 | 4,892 |
| 2026-01-21 | 3.720 | 3.720 | 3.560 | 3.660 | 3.523 | 52 |
| 2026-01-20 | 3.620 | 3.660 | 3.600 | 3.600 | 3.466 | 1,343 |
| 2026-01-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.639 | 0 |
| 2026-01-16 | 3.780 | 3.880 | 3.740 | 3.880 | 3.735 | 3,144 |
| 2026-01-15 | 3.440 | 4.080 | 3.440 | 4.080 | 3.928 | 6,611 |
| 2026-01-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.273 | 0 |
| 2026-01-13 | 3.360 | 3.440 | 3.360 | 3.400 | 3.273 | 70 |
| 2026-01-12 | 3.440 | 3.440 | 3.400 | 3.400 | 3.273 | 449 |
| 2026-01-09 | 3.400 | 3.400 | 3.380 | 3.380 | 3.254 | 2 |
| 2026-01-08 | 3.500 | 3.500 | 3.320 | 3.320 | 3.196 | 1,553 |
| 2026-01-07 | 3.440 | 3.460 | 3.440 | 3.440 | 3.312 | 1,705 |
| 2026-01-06 | 3.440 | 3.440 | 3.400 | 3.400 | 3.273 | 21 |
| 2026-01-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.254 | 0 |
| 2026-01-02 | 3.420 | 3.420 | 3.340 | 3.340 | 3.215 | 304 |
| 2025-12-30 | 3.300 | 3.400 | 3.280 | 3.280 | 3.158 | 3,348 |
| 2025-12-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.235 | 0 |
| 2025-12-23 | 3.440 | 3.440 | 3.400 | 3.400 | 3.273 | 75 |
| 2025-12-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.427 | 58 |
| 2025-12-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.427 | 1,100 |
| 2025-12-18 | 3.360 | 3.460 | 3.360 | 3.460 | 3.331 | 41 |
| 2025-12-17 | 3.300 | 3.420 | 3.300 | 3.420 | 3.292 | 36 |
| 2025-12-16 | 3.400 | 3.480 | 3.400 | 3.400 | 3.273 | 128 |
| 2025-12-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-12-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-12-11 | 3.560 | 3.580 | 3.500 | 3.500 | 3.369 | 10 |
| 2025-12-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.331 | 1,000 |
| 2025-12-09 | 3.420 | 3.420 | 3.280 | 3.380 | 3.254 | 2,500 |
| 2025-12-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.292 | 30 |
| 2025-12-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-12-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.312 | 26 |
| 2025-12-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-12-02 | 3.500 | 3.500 | 3.400 | 3.400 | 3.273 | 835 |
| 2025-12-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.273 | 408 |
| 2025-11-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-11-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-11-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-11-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.312 | 2,000 |
| 2025-11-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.312 | 0 |
| 2025-11-21 | 3.380 | 3.500 | 3.380 | 3.500 | 3.369 | 4,100 |
| 2025-11-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-11-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-11-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.408 | 0 |
| 2025-11-17 | 3.500 | 3.560 | 3.500 | 3.560 | 3.427 | 50 |
| 2025-11-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.427 | 0 |
| 2025-11-13 | 3.580 | 3.580 | 3.400 | 3.560 | 3.427 | 1,245 |
| 2025-11-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-11-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-11-10 | 3.580 | 3.580 | 3.540 | 3.540 | 3.408 | 5 |
| 2025-11-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 0 |
| 2025-11-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.369 | 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.