META WOLF AG INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-18 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 8 |
| 2024-11-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 702 |
| 2024-11-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-11-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-11-06 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 881 |
| 2024-11-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-11-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-11-01 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 447 |
| 2024-10-31 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 300 |
| 2024-10-30 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 10 |
| 2024-10-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-28 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 6,849 |
| 2024-10-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-10-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-10-17 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 83 |
| 2024-10-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-10-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-10-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2024-10-09 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 46 |
| 2024-10-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-10-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-10-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-10-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-10-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-10-01 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 65 |
| 2024-09-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-09-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-09-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-09-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 47 |
| 2024-09-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-19 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 1,053 |
| 2024-09-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-17 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-09-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-09-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-09-06 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 1 |
| 2024-09-05 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 17 |
| 2024-09-04 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 12 |
| 2024-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 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.