META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-09-21 | 3.900 | 3.960 | 3.860 | 3.860 | 3.860 | 1,304 |
| 2023-09-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-09-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-09-18 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 3 |
| 2023-09-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-09-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-09-13 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 714 |
| 2023-09-12 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 1,015 |
| 2023-09-11 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 2,661 |
| 2023-09-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-09-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-09-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-09-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-09-04 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 100 |
| 2023-09-01 | 3.900 | 3.980 | 3.900 | 3.940 | 3.940 | 711 |
| 2023-08-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-08-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-08-29 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 10,341 |
| 2023-08-28 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 2,486 |
| 2023-08-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-08-24 | 3.900 | 4.020 | 3.900 | 3.980 | 3.980 | 1,091 |
| 2023-08-23 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 1,145 |
| 2023-08-22 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 343 |
| 2023-08-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-08-18 | 3.960 | 3.960 | 3.760 | 3.880 | 3.880 | 468 |
| 2023-08-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-08-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2023-08-15 | 3.980 | 3.980 | 3.880 | 3.880 | 3.880 | 1,058 |
| 2023-08-14 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 2,679 |
| 2023-08-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-08-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-08-09 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 800 |
| 2023-08-08 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 2,000 |
| 2023-08-07 | 3.920 | 3.920 | 3.860 | 3.900 | 3.900 | 313 |
| 2023-08-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2023-08-03 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 1,982 |
| 2023-08-02 | 3.800 | 3.960 | 3.780 | 3.960 | 3.960 | 3,165 |
| 2023-08-01 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 852 |
| 2023-07-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2023-07-28 | 4.020 | 4.020 | 3.940 | 3.940 | 3.940 | 415 |
| 2023-07-27 | 3.980 | 4.020 | 3.980 | 3.980 | 3.980 | 6,942 |
| 2023-07-26 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 2 |
| 2023-07-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-07-24 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 18 |
| 2023-07-21 | 4.000 | 4.020 | 3.960 | 3.960 | 3.960 | 3,176 |
| 2023-07-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-07-19 | 4.080 | 4.080 | 3.820 | 3.920 | 3.920 | 15,445 |
| 2023-07-18 | 4.080 | 4.080 | 4.000 | 4.040 | 4.040 | 11,010 |
| 2023-07-17 | 4.000 | 4.040 | 3.960 | 4.040 | 4.040 | 7,476 |
| 2023-07-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2023-07-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 250 |
| 2023-07-12 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2023-07-11 | 4.080 | 4.080 | 4.000 | 4.040 | 4.040 | 293 |
| 2023-07-10 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 5,000 |
| 2023-07-07 | 3.880 | 4.040 | 3.880 | 4.040 | 4.040 | 6,667 |
| 2023-07-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-07-05 | 3.800 | 4.000 | 3.800 | 3.940 | 3.940 | 1,980 |
| 2023-07-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-07-03 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 400 |
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.