META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-10-14 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 1,017 |
| 2022-10-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-10-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-10-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-10-10 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 2,825 |
| 2022-10-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-10-06 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 2,300 |
| 2022-10-05 | 3.200 | 3.320 | 3.200 | 3.320 | 3.320 | 3 |
| 2022-10-04 | 3.340 | 3.400 | 3.280 | 3.280 | 3.280 | 2,000 |
| 2022-10-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-09-30 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 1,000 |
| 2022-09-29 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 207 |
| 2022-09-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-09-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2022-09-26 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 5,000 |
| 2022-09-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-09-22 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 1,497 |
| 2022-09-21 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2022-09-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-09-19 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 1,454 |
| 2022-09-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-09-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-09-14 | 3.360 | 3.380 | 3.280 | 3.380 | 3.380 | 1,579 |
| 2022-09-13 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 2,050 |
| 2022-09-12 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 1,421 |
| 2022-09-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-09-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2022-09-07 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 20,000 |
| 2022-09-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-09-05 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 576 |
| 2022-09-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-09-01 | 3.300 | 3.580 | 3.260 | 3.580 | 3.580 | 4,259 |
| 2022-08-31 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2022-08-30 | 3.480 | 3.480 | 3.300 | 3.460 | 3.460 | 612 |
| 2022-08-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2022-08-26 | 3.340 | 3.440 | 3.340 | 3.440 | 3.440 | 11,500 |
| 2022-08-25 | 3.340 | 3.340 | 3.200 | 3.260 | 3.260 | 7,792 |
| 2022-08-24 | 3.260 | 3.340 | 3.260 | 3.280 | 3.280 | 9,144 |
| 2022-08-23 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 5,007 |
| 2022-08-22 | 3.320 | 3.340 | 3.280 | 3.280 | 3.280 | 42,200 |
| 2022-08-19 | 3.200 | 3.340 | 3.200 | 3.260 | 3.260 | 8,006 |
| 2022-08-18 | 3.260 | 3.340 | 3.260 | 3.280 | 3.280 | 8,000 |
| 2022-08-17 | 3.340 | 3.340 | 3.200 | 3.240 | 3.240 | 6,812 |
| 2022-08-16 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 7,596 |
| 2022-08-15 | 3.240 | 3.340 | 3.240 | 3.280 | 3.280 | 3,900 |
| 2022-08-12 | 3.340 | 3.340 | 3.200 | 3.260 | 3.260 | 14,000 |
| 2022-08-11 | 3.300 | 3.340 | 3.280 | 3.280 | 3.280 | 9,530 |
| 2022-08-10 | 3.280 | 3.300 | 3.180 | 3.240 | 3.240 | 4,082 |
| 2022-08-09 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 500 |
| 2022-08-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-08-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-08-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-08-03 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 1,550 |
| 2022-08-02 | 3.300 | 3.300 | 3.180 | 3.220 | 3.220 | 1,138 |
| 2022-08-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-07-29 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 1,200 |
| 2022-07-28 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 1,534 |
| 2022-07-27 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 5,000 |
| 2022-07-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 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.