META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-03-12 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 7 |
| 2024-03-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-03-08 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 506 |
| 2024-03-07 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2024-03-06 | 3.820 | 3.900 | 3.780 | 3.900 | 3.900 | 180 |
| 2024-03-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-03-04 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 20 |
| 2024-03-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-02-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-02-28 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 599 |
| 2024-02-27 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 137 |
| 2024-02-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 919 |
| 2024-02-23 | 3.800 | 3.880 | 3.740 | 3.880 | 3.880 | 302 |
| 2024-02-22 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 250 |
| 2024-02-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-02-20 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 25 |
| 2024-02-19 | 3.740 | 3.880 | 3.740 | 3.880 | 3.880 | 117 |
| 2024-02-16 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 4 |
| 2024-02-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-02-14 | 3.740 | 3.840 | 3.700 | 3.840 | 3.840 | 1,369 |
| 2024-02-13 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 900 |
| 2024-02-12 | 3.800 | 3.900 | 3.700 | 3.780 | 3.780 | 1,209 |
| 2024-02-09 | 3.800 | 3.840 | 3.740 | 3.840 | 3.840 | 1,177 |
| 2024-02-08 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 498 |
| 2024-02-07 | 3.800 | 3.900 | 3.700 | 3.820 | 3.820 | 35,700 |
| 2024-02-06 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 29,863 |
| 2024-02-05 | 3.600 | 3.780 | 3.600 | 3.740 | 3.740 | 12 |
| 2024-02-02 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 250 |
| 2024-02-01 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 2,622 |
| 2024-01-31 | 3.500 | 3.660 | 3.500 | 3.660 | 3.660 | 1,444 |
| 2024-01-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-01-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-01-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-01-25 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 11,881 |
| 2024-01-24 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 3,119 |
| 2024-01-23 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 3 |
| 2024-01-22 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1,668 |
| 2024-01-19 | 3.600 | 3.780 | 3.600 | 3.740 | 3.740 | 6 |
| 2024-01-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-01-17 | 3.780 | 3.780 | 3.600 | 3.700 | 3.700 | 1,750 |
| 2024-01-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-01-15 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 1,013 |
| 2024-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-11 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 970 |
| 2024-01-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-01-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-01-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-01-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-01-04 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 30 |
| 2024-01-03 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 609 |
| 2024-01-02 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 6 |
| 2023-12-29 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 24 |
| 2023-12-28 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 2 |
| 2023-12-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-22 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 200 |
| 2023-12-21 | 3.760 | 3.820 | 3.740 | 3.820 | 3.820 | 1,900 |
| 2023-12-20 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 200 |
| 2023-12-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-12-18 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 34 |
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.