Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.523 | 0 |
| 2025-08-12 | 3.700 | 3.700 | 3.600 | 3.600 | 3.466 | 110 |
| 2025-08-11 | 3.680 | 3.680 | 3.600 | 3.600 | 3.466 | 25 |
| 2025-08-08 | 3.700 | 3.700 | 3.660 | 3.660 | 3.523 | 2 |
| 2025-08-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.523 | 0 |
| 2025-08-06 | 3.600 | 3.660 | 3.580 | 3.660 | 3.523 | 5,094 |
| 2025-08-05 | 3.580 | 3.600 | 3.460 | 3.600 | 3.466 | 409 |
| 2025-08-04 | 3.420 | 3.520 | 3.420 | 3.520 | 3.389 | 1,464 |
| 2025-08-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.389 | 0 |
| 2025-07-31 | 3.640 | 3.660 | 3.540 | 3.540 | 3.408 | 940 |
| 2025-07-30 | 3.640 | 3.660 | 3.600 | 3.600 | 3.466 | 1,250 |
| 2025-07-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.350 | 0 |
| 2025-07-28 | 3.660 | 3.660 | 3.460 | 3.460 | 3.331 | 459 |
| 2025-07-25 | 3.640 | 3.660 | 3.560 | 3.560 | 3.427 | 3,252 |
| 2025-07-24 | 3.520 | 3.560 | 3.520 | 3.520 | 3.389 | 116 |
| 2025-07-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.331 | 1,478 |
| 2025-07-22 | 3.480 | 3.600 | 3.480 | 3.600 | 3.466 | 3,480 |
| 2025-07-21 | 3.500 | 3.620 | 3.500 | 3.580 | 3.446 | 192 |
| 2025-07-18 | 3.580 | 3.600 | 3.580 | 3.600 | 3.466 | 296 |
| 2025-07-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.543 | 0 |
| 2025-07-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.350 | 0 |
| 2025-07-15 | 3.480 | 3.480 | 3.440 | 3.440 | 3.312 | 270 |
| 2025-07-14 | 3.500 | 3.500 | 3.420 | 3.440 | 3.312 | 2,964 |
| 2025-07-11 | 3.640 | 3.640 | 3.620 | 3.620 | 3.485 | 150 |
| 2025-07-10 | 3.560 | 3.560 | 3.460 | 3.500 | 3.369 | 1,369 |
| 2025-07-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.466 | 800 |
| 2025-07-08 | 3.460 | 3.520 | 3.460 | 3.480 | 3.350 | 159 |
| 2025-07-07 | 3.580 | 3.580 | 3.480 | 3.480 | 3.350 | 858 |
| 2025-07-04 | 3.540 | 3.560 | 3.540 | 3.560 | 3.427 | 1,455 |
| 2025-07-03 | 3.700 | 3.760 | 3.680 | 3.680 | 3.543 | 1,400 |
| 2025-07-02 | 3.740 | 3.740 | 3.700 | 3.700 | 3.562 | 50 |
| 2025-07-01 | 3.840 | 3.840 | 3.660 | 3.700 | 3.562 | 1,161 |
| 2025-06-30 | 3.580 | 3.740 | 3.580 | 3.680 | 3.543 | 4,986 |
| 2025-06-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.427 | 0 |
| 2025-06-26 | 3.580 | 3.580 | 3.500 | 3.500 | 3.369 | 250 |
| 2025-06-25 | 3.420 | 3.480 | 3.400 | 3.480 | 3.350 | 5,739 |
| 2025-06-24 | 3.500 | 3.600 | 3.400 | 3.600 | 3.466 | 1,800 |
| 2025-06-23 | 3.600 | 3.720 | 3.500 | 3.600 | 3.466 | 9,453 |
| 2025-06-20 | 3.800 | 3.920 | 3.780 | 3.900 | 3.754 | 164 |
| 2025-06-19 | 3.720 | 3.860 | 3.720 | 3.800 | 3.658 | 1,375 |
| 2025-06-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.793 | 0 |
| 2025-06-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.754 | 0 |
| 2025-06-16 | 3.840 | 3.860 | 3.840 | 3.860 | 3.716 | 297 |
| 2025-06-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.600 | 0 |
| 2025-06-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.562 | 0 |
| 2025-06-11 | 3.680 | 3.720 | 3.600 | 3.700 | 3.562 | 7,250 |
| 2025-06-10 | 3.980 | 3.980 | 3.640 | 3.640 | 3.504 | 4,785 |
| 2025-06-09 | 4.020 | 4.020 | 4.020 | 4.020 | 3.870 | 700 |
| 2025-06-06 | 4.360 | 4.360 | 4.100 | 4.100 | 3.793 | 2,416 |
| 2025-06-05 | 4.100 | 4.580 | 4.060 | 4.340 | 4.015 | 26,667 |
| 2025-06-04 | 3.980 | 4.240 | 3.980 | 4.240 | 3.922 | 15,609 |
| 2025-06-03 | 3.940 | 4.160 | 3.940 | 3.940 | 3.645 | 4,902 |
| 2025-06-02 | 4.000 | 4.100 | 4.000 | 4.020 | 3.719 | 1,817 |
| 2025-05-30 | 3.960 | 4.140 | 3.960 | 4.120 | 3.811 | 2,778 |
| 2025-05-29 | 3.940 | 4.060 | 3.900 | 3.960 | 3.663 | 514 |
| 2025-05-28 | 4.080 | 4.080 | 3.980 | 3.980 | 3.682 | 4,263 |
| 2025-05-27 | 3.700 | 4.000 | 3.700 | 4.000 | 3.700 | 733 |
| 2025-05-26 | 3.800 | 3.900 | 3.800 | 3.900 | 3.608 | 3,078 |
| 2025-05-23 | 3.700 | 3.820 | 3.700 | 3.820 | 3.534 | 2,781 |
| 2025-05-22 | 3.580 | 3.680 | 3.580 | 3.680 | 3.404 | 636 |
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.