META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-06-29 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 2,000 |
| 2023-06-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-06-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-06-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-06-23 | 3.840 | 3.920 | 3.840 | 3.840 | 3.840 | 1,225 |
| 2023-06-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 |
| 2023-06-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-06-20 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 700 |
| 2023-06-19 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 550 |
| 2023-06-16 | 3.880 | 3.920 | 3.840 | 3.920 | 3.920 | 110 |
| 2023-06-15 | 3.900 | 3.960 | 3.840 | 3.960 | 3.960 | 5,073 |
| 2023-06-14 | 3.840 | 4.000 | 3.840 | 3.960 | 3.960 | 1,665 |
| 2023-06-13 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 2,800 |
| 2023-06-12 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 2 |
| 2023-06-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-06-08 | 3.660 | 3.760 | 3.660 | 3.660 | 3.660 | 9,672 |
| 2023-06-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-06-06 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 5 |
| 2023-06-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-06-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-06-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2023-05-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-05-30 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 91 |
| 2023-05-29 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 15 |
| 2023-05-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2023-05-25 | 3.440 | 3.560 | 3.440 | 3.560 | 3.560 | 96 |
| 2023-05-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-05-23 | 3.440 | 3.520 | 3.440 | 3.520 | 3.520 | 2 |
| 2023-05-22 | 3.700 | 3.700 | 3.360 | 3.500 | 3.500 | 2,680 |
| 2023-05-19 | 3.480 | 3.700 | 3.480 | 3.640 | 3.640 | 27 |
| 2023-05-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-05-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-05-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-05-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-05-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-05-11 | 3.440 | 3.560 | 3.440 | 3.560 | 3.560 | 16 |
| 2023-05-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-05-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-05-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-05-05 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 1,800 |
| 2023-05-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2023-05-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-05-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-04-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2023-04-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2023-04-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2023-04-25 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 19 |
| 2023-04-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-04-21 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 6 |
| 2023-04-20 | 3.720 | 3.720 | 3.520 | 3.520 | 3.520 | 1,230 |
| 2023-04-19 | 3.660 | 3.660 | 3.280 | 3.460 | 3.460 | 2,154 |
| 2023-04-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 30 |
| 2023-04-17 | 3.600 | 3.840 | 3.600 | 3.680 | 3.680 | 2,965 |
| 2023-04-14 | 3.900 | 4.400 | 3.500 | 3.600 | 3.600 | 13,495 |
| 2023-04-13 | 3.200 | 3.900 | 3.200 | 3.820 | 3.820 | 3,103 |
| 2023-04-12 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 8,100 |
| 2023-04-11 | 2.980 | 3.160 | 2.980 | 3.160 | 3.160 | 7,625 |
| 2023-04-06 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 4,000 |
| 2023-04-05 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 200 |
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.