Quirin Privatbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.497 | 0 |
| 2024-11-21 | 3.740 | 3.880 | 3.720 | 3.720 | 3.441 | 1,413 |
| 2024-11-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.552 | 0 |
| 2024-11-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.552 | 0 |
| 2024-11-18 | 3.800 | 3.860 | 3.800 | 3.860 | 3.571 | 68 |
| 2024-11-15 | 3.900 | 3.900 | 3.800 | 3.860 | 3.571 | 477 |
| 2024-11-14 | 3.860 | 3.860 | 3.860 | 3.860 | 3.571 | 0 |
| 2024-11-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.571 | 0 |
| 2024-11-12 | 3.800 | 3.820 | 3.800 | 3.820 | 3.534 | 20 |
| 2024-11-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.552 | 0 |
| 2024-11-08 | 3.800 | 3.820 | 3.800 | 3.820 | 3.534 | 504 |
| 2024-11-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.571 | 0 |
| 2024-11-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.571 | 0 |
| 2024-11-05 | 3.900 | 3.900 | 3.860 | 3.860 | 3.571 | 60 |
| 2024-11-04 | 3.900 | 3.900 | 3.800 | 3.800 | 3.515 | 2,311 |
| 2024-11-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.571 | 0 |
| 2024-10-31 | 3.900 | 3.900 | 3.860 | 3.860 | 3.571 | 150 |
| 2024-10-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.571 | 0 |
| 2024-10-29 | 3.880 | 3.880 | 3.800 | 3.860 | 3.571 | 2,242 |
| 2024-10-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-10-25 | 3.840 | 3.900 | 3.840 | 3.900 | 3.608 | 250 |
| 2024-10-24 | 3.860 | 3.900 | 3.860 | 3.900 | 3.608 | 13 |
| 2024-10-23 | 3.980 | 3.980 | 3.860 | 3.900 | 3.608 | 1,232 |
| 2024-10-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-10-21 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-10-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-10-17 | 3.840 | 3.900 | 3.840 | 3.900 | 3.608 | 90 |
| 2024-10-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.645 | 0 |
| 2024-10-15 | 3.980 | 3.980 | 3.940 | 3.940 | 3.645 | 100 |
| 2024-10-14 | 3.980 | 3.980 | 3.840 | 3.840 | 3.552 | 297 |
| 2024-10-11 | 3.860 | 3.920 | 3.840 | 3.920 | 3.626 | 2,780 |
| 2024-10-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 0 |
| 2024-10-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.608 | 0 |
| 2024-10-08 | 3.920 | 3.920 | 3.840 | 3.840 | 3.552 | 1,559 |
| 2024-10-07 | 3.900 | 4.040 | 3.900 | 3.940 | 3.645 | 4,190 |
| 2024-10-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.626 | 786 |
| 2024-10-03 | 3.820 | 3.920 | 3.820 | 3.920 | 3.626 | 78 |
| 2024-10-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.534 | 0 |
| 2024-10-01 | 4.000 | 4.000 | 3.740 | 3.740 | 3.460 | 324 |
| 2024-09-30 | 4.000 | 4.040 | 3.940 | 3.940 | 3.645 | 87 |
| 2024-09-27 | 3.940 | 3.980 | 3.940 | 3.980 | 3.682 | 1 |
| 2024-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.700 | 0 |
| 2024-09-25 | 4.040 | 4.040 | 3.940 | 3.940 | 3.645 | 576 |
| 2024-09-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.700 | 0 |
| 2024-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.700 | 0 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.700 | 0 |
| 2024-09-19 | 4.040 | 4.040 | 4.000 | 4.000 | 3.700 | 75 |
| 2024-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.700 | 0 |
| 2024-09-17 | 3.940 | 3.980 | 3.940 | 3.980 | 3.682 | 34 |
| 2024-09-16 | 3.940 | 3.980 | 3.940 | 3.980 | 3.682 | 226 |
| 2024-09-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.682 | 0 |
| 2024-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.700 | 0 |
| 2024-09-11 | 3.940 | 4.000 | 3.940 | 4.000 | 3.700 | 1 |
| 2024-09-10 | 4.020 | 4.040 | 4.000 | 4.000 | 3.700 | 83 |
| 2024-09-09 | 4.060 | 4.060 | 4.020 | 4.020 | 3.719 | 1 |
| 2024-09-06 | 3.960 | 4.040 | 3.960 | 4.020 | 3.719 | 381 |
| 2024-09-05 | 3.940 | 4.000 | 3.940 | 4.000 | 3.700 | 23 |
| 2024-09-04 | 4.020 | 4.020 | 4.020 | 4.020 | 3.719 | 0 |
| 2024-09-03 | 4.020 | 4.080 | 4.020 | 4.040 | 3.737 | 3,824 |
| 2024-09-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.682 | 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.