Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.720 | 3.720 | 3.680 | 3.700 | 3.423 | 4,237 |
| 2025-05-20 | 3.700 | 3.700 | 3.520 | 3.600 | 3.330 | 954 |
| 2025-05-19 | 3.700 | 3.760 | 3.700 | 3.760 | 3.478 | 2,754 |
| 2025-05-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.349 | 0 |
| 2025-05-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.330 | 0 |
| 2025-05-14 | 3.460 | 3.520 | 3.460 | 3.520 | 3.256 | 1 |
| 2025-05-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.330 | 0 |
| 2025-05-12 | 3.680 | 3.680 | 3.460 | 3.560 | 3.293 | 1,547 |
| 2025-05-09 | 3.240 | 3.540 | 3.200 | 3.540 | 3.275 | 12,598 |
| 2025-05-08 | 3.440 | 3.440 | 3.400 | 3.400 | 3.145 | 300 |
| 2025-05-07 | 3.340 | 3.460 | 3.320 | 3.460 | 3.201 | 4,413 |
| 2025-05-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.145 | 0 |
| 2025-05-05 | 3.460 | 3.460 | 3.420 | 3.420 | 3.164 | 3,607 |
| 2025-05-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.182 | 0 |
| 2025-04-30 | 3.480 | 3.480 | 3.440 | 3.440 | 3.182 | 507 |
| 2025-04-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.164 | 0 |
| 2025-04-28 | 3.480 | 3.480 | 3.420 | 3.420 | 3.164 | 1,721 |
| 2025-04-25 | 3.480 | 3.500 | 3.480 | 3.500 | 3.238 | 809 |
| 2025-04-24 | 3.440 | 3.440 | 3.380 | 3.380 | 3.127 | 229 |
| 2025-04-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.090 | 0 |
| 2025-04-22 | 3.220 | 3.320 | 3.200 | 3.320 | 3.071 | 1,149 |
| 2025-04-17 | 3.440 | 3.440 | 3.340 | 3.340 | 3.090 | 300 |
| 2025-04-16 | 3.400 | 3.400 | 3.360 | 3.360 | 3.108 | 50 |
| 2025-04-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.201 | 0 |
| 2025-04-14 | 3.240 | 3.440 | 3.240 | 3.400 | 3.145 | 300 |
| 2025-04-11 | 3.440 | 3.440 | 3.400 | 3.400 | 3.145 | 1,600 |
| 2025-04-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.182 | 0 |
| 2025-04-09 | 3.480 | 3.480 | 3.300 | 3.340 | 3.090 | 155 |
| 2025-04-08 | 3.480 | 3.480 | 3.440 | 3.440 | 3.182 | 130 |
| 2025-04-07 | 3.500 | 3.500 | 3.360 | 3.360 | 3.108 | 1,390 |
| 2025-04-04 | 3.480 | 3.480 | 3.360 | 3.360 | 3.108 | 598 |
| 2025-04-03 | 3.480 | 3.480 | 3.420 | 3.420 | 3.164 | 692 |
| 2025-04-02 | 3.820 | 3.820 | 3.500 | 3.500 | 3.238 | 4,251 |
| 2025-04-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.441 | 0 |
| 2025-03-31 | 3.720 | 3.720 | 3.620 | 3.620 | 3.349 | 6,202 |
| 2025-03-28 | 3.560 | 3.680 | 3.380 | 3.680 | 3.404 | 32,546 |
| 2025-03-27 | 3.620 | 3.680 | 3.560 | 3.580 | 3.312 | 19,727 |
| 2025-03-26 | 3.500 | 3.640 | 3.500 | 3.640 | 3.367 | 807 |
| 2025-03-25 | 3.500 | 3.500 | 3.460 | 3.460 | 3.201 | 999 |
| 2025-03-24 | 3.500 | 3.500 | 3.460 | 3.460 | 3.201 | 400 |
| 2025-03-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.201 | 0 |
| 2025-03-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.201 | 0 |
| 2025-03-19 | 3.480 | 3.600 | 3.400 | 3.440 | 3.182 | 10,447 |
| 2025-03-18 | 3.480 | 3.500 | 3.460 | 3.460 | 3.201 | 150 |
| 2025-03-17 | 3.480 | 3.480 | 3.460 | 3.460 | 3.201 | 363 |
| 2025-03-14 | 3.500 | 3.500 | 3.460 | 3.460 | 3.201 | 887 |
| 2025-03-13 | 3.320 | 3.380 | 3.320 | 3.380 | 3.127 | 350 |
| 2025-03-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.182 | 0 |
| 2025-03-11 | 3.520 | 3.540 | 3.460 | 3.460 | 3.201 | 20,112 |
| 2025-03-10 | 3.500 | 3.520 | 3.420 | 3.420 | 3.164 | 24,294 |
| 2025-03-07 | 3.500 | 3.500 | 3.400 | 3.500 | 3.238 | 4,877 |
| 2025-03-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.219 | 0 |
| 2025-03-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.219 | 0 |
| 2025-03-04 | 3.580 | 3.580 | 3.560 | 3.560 | 3.293 | 4,688 |
| 2025-03-03 | 3.660 | 3.680 | 3.660 | 3.680 | 3.404 | 1,129 |
| 2025-02-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.293 | 0 |
| 2025-02-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.275 | 0 |
| 2025-02-26 | 3.600 | 3.620 | 3.520 | 3.520 | 3.256 | 158 |
| 2025-02-25 | 3.620 | 3.620 | 3.520 | 3.520 | 3.256 | 22 |
| 2025-02-24 | 3.580 | 3.580 | 3.560 | 3.560 | 3.293 | 12 |
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.