META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 25,006 |
| 2025-05-20 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 5 |
| 2025-05-19 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 300 |
| 2025-05-16 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 38 |
| 2025-05-15 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 30,251 |
| 2025-05-14 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 73,286 |
| 2025-05-13 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 24,387 |
| 2025-05-12 | 2.980 | 2.980 | 2.900 | 2.940 | 2.940 | 2,303 |
| 2025-05-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-05-08 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 29,125 |
| 2025-05-07 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-05-06 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2025-05-05 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2025-05-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-04-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-04-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-04-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-04-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-04-24 | 2.880 | 2.880 | 2.780 | 2.820 | 2.820 | 15,559 |
| 2025-04-23 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 5,577 |
| 2025-04-22 | 2.640 | 2.740 | 2.640 | 2.740 | 2.740 | 2,579 |
| 2025-04-17 | 2.640 | 2.640 | 2.540 | 2.540 | 2.540 | 200 |
| 2025-04-16 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2025-04-15 | 2.760 | 2.780 | 2.740 | 2.740 | 2.740 | 200 |
| 2025-04-14 | 2.780 | 2.780 | 2.680 | 2.740 | 2.740 | 250 |
| 2025-04-11 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-04-10 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 1,549 |
| 2025-04-09 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 451 |
| 2025-04-08 | 2.860 | 2.860 | 2.800 | 2.840 | 2.840 | 135 |
| 2025-04-07 | 2.580 | 2.740 | 2.580 | 2.740 | 2.740 | 134 |
| 2025-04-04 | 2.620 | 2.880 | 2.620 | 2.880 | 2.880 | 130 |
| 2025-04-03 | 2.800 | 2.800 | 2.580 | 2.660 | 2.660 | 791 |
| 2025-04-02 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-04-01 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 164 |
| 2025-03-31 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-03-28 | 2.980 | 2.980 | 2.920 | 2.960 | 2.960 | 100 |
| 2025-03-27 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 20 |
| 2025-03-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-03-25 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 125 |
| 2025-03-24 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 100 |
| 2025-03-21 | 2.940 | 3.060 | 2.940 | 3.060 | 3.060 | 680 |
| 2025-03-20 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 135 |
| 2025-03-19 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 18 |
| 2025-03-18 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-17 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 849 |
| 2025-03-14 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 37 |
| 2025-03-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-03-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-03-11 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 7 |
| 2025-03-10 | 3.020 | 3.020 | 2.920 | 2.980 | 2.980 | 878 |
| 2025-03-07 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-05 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 2 |
| 2025-03-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-03-03 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 100 |
| 2025-02-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 390 |
| 2025-02-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-26 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 351 |
| 2025-02-25 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 725 |
| 2025-02-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
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.