META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-08-29 | 3.880 | 3.920 | 3.800 | 3.900 | 3.900 | 1,682 |
| 2024-08-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-08-27 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 12 |
| 2024-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-08-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 12 |
| 2024-08-22 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 111 |
| 2024-08-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-08-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-08-19 | 3.900 | 4.000 | 3.900 | 3.920 | 3.920 | 2,807 |
| 2024-08-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-08-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-08-14 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 505 |
| 2024-08-13 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 30 |
| 2024-08-12 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 565 |
| 2024-08-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-08-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-08-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-08-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-08-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-08-02 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 2 |
| 2024-08-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-31 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-25 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 4 |
| 2024-07-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-19 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 264 |
| 2024-07-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-17 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 45 |
| 2024-07-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-07-15 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 25 |
| 2024-07-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 3 |
| 2024-07-11 | 3.960 | 3.960 | 3.880 | 3.920 | 3.920 | 1,068 |
| 2024-07-10 | 3.880 | 3.940 | 3.880 | 3.920 | 3.920 | 5,656 |
| 2024-07-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-07-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 290 |
| 2024-07-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-07-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-07-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-07-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-06-28 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 100 |
| 2024-06-27 | 3.700 | 3.720 | 3.660 | 3.720 | 3.720 | 500 |
| 2024-06-26 | 3.700 | 3.800 | 3.700 | 3.760 | 3.760 | 10 |
| 2024-06-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-06-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-06-21 | 3.760 | 3.820 | 3.740 | 3.800 | 3.800 | 8,709 |
| 2024-06-20 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 6,000 |
| 2024-06-19 | 3.700 | 3.780 | 3.660 | 3.740 | 3.740 | 8,319 |
| 2024-06-18 | 3.760 | 3.780 | 3.740 | 3.740 | 3.740 | 2,543 |
| 2024-06-17 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 2,206 |
| 2024-06-14 | 3.840 | 3.900 | 3.780 | 3.840 | 3.840 | 12,709 |
| 2024-06-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-06-12 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 300 |
| 2024-06-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-06-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
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.