META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3.200 | 3.340 | 3.160 | 3.260 | 3.260 | 5,713 |
| 2022-07-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-07-21 | 3.300 | 3.340 | 3.260 | 3.260 | 3.260 | 863 |
| 2022-07-20 | 3.300 | 3.340 | 3.260 | 3.260 | 3.260 | 3,200 |
| 2022-07-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-07-18 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 67 |
| 2022-07-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-07-14 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 1,079 |
| 2022-07-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-07-12 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 1,000 |
| 2022-07-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,099 |
| 2022-07-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-07 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 5 |
| 2022-07-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-07-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-07-04 | 3.260 | 3.320 | 3.180 | 3.260 | 3.260 | 10,280 |
| 2022-07-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-06-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-06-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-06-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-06-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-06-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-06-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-06-22 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 73 |
| 2022-06-21 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-06-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-06-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-06-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-06-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-06-14 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 374 |
| 2022-06-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-06-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-06-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-06-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-06-07 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 800 |
| 2022-06-06 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-06-03 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 480 |
| 2022-06-02 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 20 |
| 2022-06-01 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 1,000 |
| 2022-05-31 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 1 |
| 2022-05-30 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 23 |
| 2022-05-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-05-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-05-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-05-24 | 3.220 | 3.300 | 3.220 | 3.220 | 3.220 | 10,000 |
| 2022-05-23 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-05-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-05-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-05-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-05-17 | 3.080 | 3.120 | 3.020 | 3.120 | 3.120 | 33 |
| 2022-05-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2022-05-13 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-05-12 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 1,050 |
| 2022-05-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-05-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2022-05-09 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 8 |
| 2022-05-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 885 |
| 2022-05-05 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 214 |
| 2022-05-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-05-03 | 3.360 | 3.360 | 3.200 | 3.260 | 3.260 | 1,666 |
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.