META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.820 | 3.900 | 3.800 | 3.800 | 3.800 | 1,348 |
| 2024-06-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-06-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-06-04 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 10 |
| 2024-06-03 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 5 |
| 2024-05-31 | 3.680 | 3.800 | 3.680 | 3.800 | 3.800 | 4,401 |
| 2024-05-30 | 3.380 | 3.840 | 3.380 | 3.640 | 3.640 | 13,436 |
| 2024-05-29 | 3.700 | 3.700 | 3.280 | 3.280 | 3.280 | 7,555 |
| 2024-05-28 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 6 |
| 2024-05-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-24 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 177 |
| 2024-05-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 300 |
| 2024-05-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-05-14 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 62 |
| 2024-05-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-10 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 4,895 |
| 2024-05-09 | 3.720 | 3.720 | 3.400 | 3.700 | 3.700 | 7,141 |
| 2024-05-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-05-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-05-06 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 4,119 |
| 2024-05-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-05-02 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 3 |
| 2024-04-30 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 2,300 |
| 2024-04-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-04-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-19 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 1,000 |
| 2024-04-18 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 1,000 |
| 2024-04-17 | 3.720 | 3.780 | 3.680 | 3.780 | 3.780 | 7,346 |
| 2024-04-16 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1,125 |
| 2024-04-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-09 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 200 |
| 2024-04-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-04-04 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 31 |
| 2024-04-03 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 2 |
| 2024-04-02 | 3.740 | 3.740 | 3.660 | 3.740 | 3.740 | 307 |
| 2024-03-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-03-27 | 3.780 | 3.840 | 3.780 | 3.820 | 3.820 | 1,428 |
| 2024-03-26 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 904 |
| 2024-03-25 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 66 |
| 2024-03-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,303 |
| 2024-03-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-03-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-03-19 | 3.800 | 3.840 | 3.780 | 3.840 | 3.840 | 625 |
| 2024-03-18 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 429 |
| 2024-03-15 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 10 |
| 2024-03-14 | 3.860 | 3.880 | 3.800 | 3.840 | 3.840 | 592 |
| 2024-03-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 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.