META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 3.800 | 3.820 | 3.740 | 3.820 | 3.820 | 416 |
| 2023-12-14 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 18 |
| 2023-12-13 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 18 |
| 2023-12-12 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 200 |
| 2023-12-11 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 997 |
| 2023-12-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,200 |
| 2023-12-07 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 200 |
| 2023-12-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-11-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-11-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-11-28 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 4 |
| 2023-11-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-11-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-11-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-22 | 3.840 | 3.940 | 3.840 | 3.900 | 3.900 | 220 |
| 2023-11-21 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 30 |
| 2023-11-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-11-17 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 2 |
| 2023-11-16 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2023-11-15 | 3.940 | 3.940 | 3.760 | 3.900 | 3.900 | 727 |
| 2023-11-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-11-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-11-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-11-06 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 712 |
| 2023-11-03 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 2,500 |
| 2023-11-02 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 25 |
| 2023-11-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-31 | 3.700 | 3.760 | 3.680 | 3.760 | 3.760 | 11,715 |
| 2023-10-30 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 1,700 |
| 2023-10-27 | 3.780 | 3.780 | 3.680 | 3.700 | 3.700 | 1,354 |
| 2023-10-26 | 3.820 | 3.840 | 3.700 | 3.760 | 3.760 | 5,753 |
| 2023-10-25 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 10 |
| 2023-10-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-10-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 400 |
| 2023-10-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2023-10-18 | 3.820 | 4.000 | 3.820 | 3.960 | 3.960 | 15,468 |
| 2023-10-17 | 3.860 | 3.960 | 3.820 | 3.960 | 3.960 | 7,195 |
| 2023-10-16 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 1,410 |
| 2023-10-13 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 2,000 |
| 2023-10-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2023-10-11 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 344 |
| 2023-10-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-10-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-10-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-10-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-10-04 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 6,947 |
| 2023-10-03 | 3.960 | 4.060 | 3.960 | 4.060 | 4.060 | 4,759 |
| 2023-10-02 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 174 |
| 2023-09-29 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 1,100 |
| 2023-09-28 | 3.900 | 3.980 | 3.900 | 3.900 | 3.900 | 4,050 |
| 2023-09-27 | 3.680 | 3.800 | 3.680 | 3.800 | 3.800 | 3 |
| 2023-09-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-09-25 | 3.980 | 3.980 | 3.780 | 3.800 | 3.800 | 1,100 |
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.