META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.860 | 2.900 | 2.840 | 2.840 | 2.840 | 102 |
| 2026-10-16 | 2.960 | 2.960 | 2.840 | 2.840 | 2.840 | 138 |
| 2026-10-15 | 2.840 | 3.000 | 2.840 | 2.960 | 2.960 | 8,832 |
| 2026-10-14 | 2.900 | 2.920 | 2.800 | 2.920 | 2.920 | 5,000 |
| 2026-10-13 | 2.940 | 2.940 | 2.740 | 2.800 | 2.800 | 6,210 |
| 2026-10-12 | 3.080 | 3.080 | 2.940 | 2.980 | 2.980 | 612 |
| 2026-10-09 | 3.060 | 3.160 | 2.980 | 3.160 | 3.160 | 7,172 |
| 2026-10-08 | 3.220 | 3.220 | 2.920 | 3.020 | 3.020 | 8,264 |
| 2026-10-07 | 3.220 | 3.240 | 3.200 | 3.240 | 3.240 | 99 |
| 2026-10-06 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 860 |
| 2026-10-05 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 6 |
| 2026-10-02 | 3.660 | 3.660 | 3.320 | 3.460 | 3.460 | 366 |
| 2026-10-01 | 3.840 | 3.840 | 3.680 | 3.680 | 3.680 | 1 |
| 2026-09-30 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 1 |
| 2026-09-29 | 3.580 | 3.820 | 3.580 | 3.820 | 3.820 | 2,876 |
| 2026-09-28 | 3.800 | 3.800 | 3.620 | 3.660 | 3.660 | 200 |
| 2026-09-25 | 3.960 | 4.020 | 3.920 | 3.920 | 3.920 | 678 |
| 2026-09-24 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 538 |
| 2026-09-23 | 4.500 | 4.500 | 4.260 | 4.260 | 4.260 | 630 |
| 2026-09-22 | 4.340 | 4.440 | 4.340 | 4.440 | 4.440 | 156 |
| 2026-09-21 | 4.640 | 4.640 | 4.420 | 4.420 | 4.420 | 478 |
| 2026-09-18 | 4.620 | 4.700 | 4.620 | 4.660 | 4.660 | 14 |
| 2026-09-17 | 4.580 | 4.620 | 4.560 | 4.620 | 4.620 | 445 |
| 2026-09-16 | 4.620 | 4.620 | 4.540 | 4.540 | 4.540 | 591 |
| 2026-09-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 852 |
| 2026-09-14 | 4.620 | 4.700 | 4.580 | 4.660 | 4.660 | 852 |
| 2026-09-11 | 4.720 | 4.820 | 4.600 | 4.620 | 4.620 | 2,094 |
| 2026-09-10 | 4.960 | 4.960 | 4.720 | 4.800 | 4.800 | 749 |
| 2026-09-09 | 5.050 | 5.100 | 4.900 | 4.960 | 4.960 | 699 |
| 2026-09-08 | 5.100 | 5.300 | 5.100 | 5.100 | 5.100 | 1,468 |
| 2026-09-07 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 1,850 |
| 2026-09-04 | 5.200 | 5.450 | 5.200 | 5.250 | 5.250 | 2,024 |
| 2026-09-03 | 5.400 | 5.450 | 5.250 | 5.250 | 5.250 | 5,667 |
| 2026-09-02 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 3,209 |
| 2026-09-01 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 1,370 |
| 2026-08-31 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 1,426 |
| 2026-08-28 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 31 |
| 2026-08-27 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 116 |
| 2026-08-26 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 832 |
| 2026-08-25 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 1,164 |
| 2026-08-24 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 1,921 |
| 2026-08-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 255 |
| 2026-08-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 255 |
| 2026-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 255 |
| 2026-08-18 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 983 |
| 2026-08-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 983 |
| 2026-08-14 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 1,935 |
| 2026-08-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2026-08-12 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 100 |
| 2026-08-11 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 2,051 |
| 2026-08-10 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 5,203 |
| 2026-08-07 | 5.550 | 5.650 | 5.350 | 5.350 | 5.350 | 2,464 |
| 2026-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 411 |
| 2026-08-05 | 5.000 | 5.600 | 5.000 | 5.450 | 5.450 | 9,271 |
| 2026-08-04 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 200 |
| 2026-08-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 220 |
| 2026-07-31 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1 |
| 2026-07-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1 |
| 2026-07-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 65 |
| 2026-07-28 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 930 |
Page 1 of 20 · 1,159 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.