META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-20 | 3.040 | 3.120 | 3.020 | 3.120 | 3.120 | 561 |
| 2025-02-19 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 41 |
| 2025-02-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-02-17 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 7 |
| 2025-02-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-02-12 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 994 |
| 2025-02-11 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 5 |
| 2025-02-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-02-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-02-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-02-05 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2025-02-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-02-03 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 17 |
| 2025-01-31 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 981 |
| 2025-01-30 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 19 |
| 2025-01-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-01-28 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 16 |
| 2025-01-27 | 3.120 | 3.120 | 3.000 | 3.060 | 3.060 | 747 |
| 2025-01-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-01-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-01-22 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2025-01-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 6,057 |
| 2025-01-20 | 3.020 | 3.080 | 3.020 | 3.060 | 3.060 | 6,984 |
| 2025-01-17 | 3.380 | 3.380 | 3.000 | 3.060 | 3.060 | 11,241 |
| 2025-01-16 | 3.380 | 3.380 | 3.160 | 3.160 | 3.160 | 7,694 |
| 2025-01-15 | 3.340 | 3.520 | 3.340 | 3.460 | 3.460 | 1,364 |
| 2025-01-14 | 3.400 | 3.420 | 3.260 | 3.420 | 3.420 | 2,256 |
| 2025-01-13 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 346 |
| 2025-01-10 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 1,005 |
| 2025-01-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-01-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-01-07 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 164 |
| 2025-01-06 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 107 |
| 2025-01-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-01-02 | 3.680 | 3.680 | 3.520 | 3.600 | 3.600 | 375 |
| 2024-12-30 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 100 |
| 2024-12-27 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 338 |
| 2024-12-23 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 2,093 |
| 2024-12-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-19 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 12 |
| 2024-12-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 60 |
| 2024-12-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-12-16 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 1,100 |
| 2024-12-13 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 3,000 |
| 2024-12-12 | 3.660 | 3.700 | 3.620 | 3.680 | 3.680 | 1,429 |
| 2024-12-11 | 3.660 | 3.800 | 3.660 | 3.720 | 3.720 | 7,265 |
| 2024-12-10 | 3.660 | 3.720 | 3.640 | 3.720 | 3.720 | 501 |
| 2024-12-09 | 3.780 | 3.780 | 3.660 | 3.700 | 3.700 | 516 |
| 2024-12-06 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 5 |
| 2024-12-05 | 3.620 | 3.780 | 3.620 | 3.700 | 3.700 | 3,866 |
| 2024-12-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-03 | 3.700 | 3.780 | 3.660 | 3.680 | 3.680 | 243 |
| 2024-12-02 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 5 |
| 2024-11-29 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 6 |
| 2024-11-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-27 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 20 |
| 2024-11-25 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 1 |
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.