Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.238 | 0 |
| 2025-02-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.238 | 0 |
| 2025-02-19 | 3.500 | 3.540 | 3.500 | 3.540 | 3.275 | 2,922 |
| 2025-02-18 | 3.320 | 3.460 | 3.320 | 3.460 | 3.201 | 2,775 |
| 2025-02-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.145 | 0 |
| 2025-02-14 | 3.500 | 3.500 | 3.440 | 3.440 | 3.182 | 411 |
| 2025-02-13 | 3.500 | 3.520 | 3.500 | 3.500 | 3.238 | 135 |
| 2025-02-12 | 3.480 | 3.520 | 3.480 | 3.500 | 3.238 | 1,369 |
| 2025-02-11 | 3.500 | 3.500 | 3.460 | 3.460 | 3.201 | 150 |
| 2025-02-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.219 | 0 |
| 2025-02-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.219 | 0 |
| 2025-02-06 | 3.580 | 3.580 | 3.460 | 3.460 | 3.201 | 2,304 |
| 2025-02-05 | 3.580 | 3.580 | 3.500 | 3.500 | 3.238 | 40 |
| 2025-02-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.256 | 0 |
| 2025-02-03 | 3.840 | 3.840 | 3.260 | 3.640 | 3.367 | 25,231 |
| 2025-01-31 | 3.400 | 3.500 | 3.400 | 3.500 | 3.238 | 255 |
| 2025-01-30 | 3.400 | 3.400 | 3.360 | 3.360 | 3.108 | 50 |
| 2025-01-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.108 | 0 |
| 2025-01-28 | 3.400 | 3.400 | 3.340 | 3.340 | 3.090 | 50 |
| 2025-01-27 | 3.400 | 3.400 | 3.380 | 3.380 | 3.127 | 1,250 |
| 2025-01-24 | 3.580 | 3.580 | 3.500 | 3.500 | 3.238 | 107 |
| 2025-01-23 | 3.480 | 3.480 | 3.480 | 3.480 | 3.219 | 0 |
| 2025-01-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.201 | 0 |
| 2025-01-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.219 | 0 |
| 2025-01-20 | 3.580 | 3.580 | 3.480 | 3.480 | 3.219 | 2,023 |
| 2025-01-17 | 3.500 | 3.580 | 3.500 | 3.500 | 3.238 | 1,516 |
| 2025-01-16 | 3.540 | 3.540 | 3.500 | 3.540 | 3.275 | 410 |
| 2025-01-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.201 | 0 |
| 2025-01-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.182 | 0 |
| 2025-01-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.219 | 0 |
| 2025-01-10 | 3.560 | 3.560 | 3.540 | 3.540 | 3.275 | 70 |
| 2025-01-09 | 3.400 | 3.580 | 3.400 | 3.500 | 3.238 | 4,823 |
| 2025-01-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.219 | 500 |
| 2025-01-07 | 3.560 | 3.560 | 3.480 | 3.480 | 3.219 | 2,904 |
| 2025-01-06 | 3.560 | 3.560 | 3.460 | 3.460 | 3.201 | 2,920 |
| 2025-01-03 | 3.500 | 3.700 | 3.440 | 3.440 | 3.182 | 9,199 |
| 2025-01-02 | 3.640 | 3.700 | 3.520 | 3.580 | 3.312 | 8,706 |
| 2024-12-30 | 3.520 | 3.700 | 3.520 | 3.620 | 3.349 | 1,296 |
| 2024-12-27 | 3.600 | 3.640 | 3.600 | 3.640 | 3.367 | 400 |
| 2024-12-23 | 3.680 | 3.700 | 3.660 | 3.660 | 3.386 | 4,412 |
| 2024-12-20 | 3.760 | 3.760 | 3.660 | 3.660 | 3.386 | 6,326 |
| 2024-12-19 | 3.740 | 3.820 | 3.680 | 3.760 | 3.478 | 7,959 |
| 2024-12-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.515 | 1,250 |
| 2024-12-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.515 | 4,000 |
| 2024-12-16 | 3.800 | 3.920 | 3.780 | 3.780 | 3.497 | 1,384 |
| 2024-12-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.589 | 0 |
| 2024-12-12 | 3.860 | 3.880 | 3.860 | 3.880 | 3.589 | 300 |
| 2024-12-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-12-10 | 3.960 | 3.980 | 3.940 | 3.940 | 3.645 | 193 |
| 2024-12-09 | 3.880 | 3.980 | 3.880 | 3.940 | 3.645 | 7,112 |
| 2024-12-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.515 | 400 |
| 2024-12-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.497 | 0 |
| 2024-12-04 | 3.740 | 3.760 | 3.580 | 3.760 | 3.478 | 2,661 |
| 2024-12-03 | 3.800 | 3.820 | 3.800 | 3.820 | 3.534 | 654 |
| 2024-12-02 | 3.740 | 3.780 | 3.740 | 3.780 | 3.497 | 260 |
| 2024-11-29 | 3.800 | 3.800 | 3.780 | 3.780 | 3.497 | 1,146 |
| 2024-11-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.497 | 0 |
| 2024-11-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.497 | 0 |
| 2024-11-26 | 3.620 | 3.780 | 3.620 | 3.780 | 3.497 | 1,149 |
| 2024-11-25 | 3.740 | 3.780 | 3.740 | 3.740 | 3.460 | 60 |
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.