META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 8 |
| 2025-11-04 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 4 |
| 2025-11-03 | 3.620 | 3.680 | 3.600 | 3.680 | 3.680 | 1,611 |
| 2025-10-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 286 |
| 2025-10-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 286 |
| 2025-10-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 286 |
| 2025-10-28 | 3.700 | 3.700 | 3.640 | 3.680 | 3.680 | 286 |
| 2025-10-27 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 1 |
| 2025-10-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 515 |
| 2025-10-23 | 3.700 | 3.800 | 3.700 | 3.760 | 3.760 | 515 |
| 2025-10-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 162 |
| 2025-10-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 162 |
| 2025-10-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 323 |
| 2025-10-17 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 323 |
| 2025-10-16 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 10 |
| 2025-10-15 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 62 |
| 2025-10-14 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 1,280 |
| 2025-10-13 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 125 |
| 2025-10-10 | 3.620 | 3.700 | 3.620 | 3.660 | 3.660 | 2,359 |
| 2025-10-09 | 3.580 | 3.740 | 3.560 | 3.720 | 3.720 | 2,258 |
| 2025-10-08 | 3.500 | 3.560 | 3.500 | 3.540 | 3.540 | 1,300 |
| 2025-10-07 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 1,136 |
| 2025-10-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 31 |
| 2025-10-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,839 |
| 2025-10-02 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 3,839 |
| 2025-10-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 112 |
| 2025-09-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 112 |
| 2025-09-29 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 112 |
| 2025-09-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 208 |
| 2025-09-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 208 |
| 2025-09-24 | 3.700 | 3.780 | 3.700 | 3.740 | 3.740 | 208 |
| 2025-09-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 375 |
| 2025-09-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 375 |
| 2025-09-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 53 |
| 2025-09-18 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 53 |
| 2025-09-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 10 |
| 2025-09-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-09-15 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 10 |
| 2025-09-12 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 52 |
| 2025-09-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,110 |
| 2025-09-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,110 |
| 2025-09-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 3,110 |
| 2025-09-08 | 3.900 | 3.900 | 3.740 | 3.780 | 3.780 | 3,110 |
| 2025-09-05 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 594 |
| 2025-09-04 | 3.840 | 3.860 | 3.760 | 3.820 | 3.820 | 4,055 |
| 2025-09-03 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 2,741 |
| 2025-09-02 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 865 |
| 2025-09-01 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 1,884 |
| 2025-08-29 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 1,050 |
| 2025-08-28 | 3.600 | 3.800 | 3.600 | 3.700 | 3.700 | 885 |
| 2025-08-27 | 3.620 | 3.680 | 3.340 | 3.480 | 3.480 | 4,159 |
| 2025-08-26 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 10,000 |
| 2025-08-25 | 3.400 | 3.880 | 3.400 | 3.840 | 3.840 | 123,731 |
| 2025-08-22 | 3.460 | 3.460 | 3.180 | 3.260 | 3.260 | 41 |
| 2025-08-21 | 3.500 | 3.600 | 3.400 | 3.400 | 3.400 | 32,502 |
| 2025-08-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 50 |
| 2025-08-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2025-08-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2025-08-15 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 250 |
| 2025-08-14 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 3 |
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.