Warimpex Finanz- und Beteiligungs AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.675	0.675	0.675	0.675	0.675	0
2023-04-05	0.675	0.675	0.675	0.675	0.675	0
2023-04-04	0.655	0.675	0.600	0.675	0.675	10,810
2023-04-03	0.670	0.670	0.670	0.670	0.670	570
2023-03-31	0.660	0.660	0.660	0.660	0.660	0
2023-03-30	0.624	0.660	0.624	0.660	0.660	310
2023-03-29	0.660	0.660	0.660	0.660	0.660	600
2023-03-28	0.620	0.640	0.620	0.640	0.640	1,420
2023-03-27	0.666	0.666	0.666	0.666	0.666	500
2023-03-24	0.640	0.640	0.634	0.634	0.634	4,990
2023-03-23	0.632	0.678	0.632	0.632	0.632	1,650
2023-03-22	0.690	0.690	0.690	0.690	0.690	0
2023-03-21	0.650	0.690	0.620	0.690	0.690	1,918
2023-03-20	0.650	0.650	0.650	0.650	0.650	10,335
2023-03-17	0.650	0.650	0.650	0.650	0.650	3,463
2023-03-16	0.650	0.650	0.650	0.650	0.650	200
2023-03-15	0.652	0.652	0.652	0.652	0.652	200
2023-03-14	0.666	0.666	0.666	0.666	0.666	0
2023-03-13	0.666	0.666	0.666	0.666	0.666	0
2023-03-10	0.670	0.670	0.666	0.666	0.666	19,150
2023-03-09	0.682	0.682	0.668	0.668	0.668	3,650
2023-03-08	0.706	0.706	0.706	0.706	0.706	0
2023-03-07	0.706	0.706	0.706	0.706	0.706	160
2023-03-06	0.706	0.706	0.706	0.706	0.706	17,627
2023-03-03	0.708	0.708	0.708	0.708	0.708	1,480
2023-03-02	0.680	0.700	0.680	0.700	0.700	25,650
2023-03-01	0.690	0.690	0.690	0.690	0.690	0
2023-02-28	0.660	0.696	0.660	0.690	0.690	9,944
2023-02-27	0.650	0.668	0.640	0.668	0.668	17,298
2023-02-24	0.678	0.700	0.670	0.700	0.700	7,318
2023-02-23	0.686	0.686	0.686	0.686	0.686	0
2023-02-22	0.686	0.686	0.686	0.686	0.686	1,650
2023-02-21	0.680	0.708	0.680	0.708	0.708	1,636
2023-02-20	0.660	0.660	0.660	0.660	0.660	0
2023-02-17	0.676	0.676	0.660	0.660	0.660	3,861
2023-02-16	0.682	0.682	0.682	0.682	0.682	0
2023-02-15	0.682	0.682	0.682	0.682	0.682	0
2023-02-14	0.682	0.682	0.682	0.682	0.682	82
2023-02-13	0.676	0.676	0.676	0.676	0.676	0
2023-02-10	0.676	0.676	0.676	0.676	0.676	0
2023-02-09	0.676	0.676	0.676	0.676	0.676	78
2023-02-08	0.706	0.706	0.706	0.706	0.706	3,000
2023-02-07	0.676	0.710	0.676	0.710	0.710	14,400
2023-02-06	0.680	0.680	0.676	0.676	0.676	10,032
2023-02-03	0.680	0.710	0.680	0.710	0.710	1,365
2023-02-02	0.718	0.718	0.718	0.718	0.718	0
2023-02-01	0.718	0.718	0.718	0.718	0.718	1,500
2023-01-31	0.720	0.720	0.720	0.720	0.720	1,600
2023-01-30	0.720	0.720	0.720	0.720	0.720	0
2023-01-27	0.720	0.720	0.720	0.720	0.720	0
2023-01-26	0.714	0.720	0.714	0.720	0.720	9,588
2023-01-25	0.720	0.720	0.720	0.720	0.720	1,312
2023-01-24	0.680	0.680	0.680	0.680	0.680	2,200
2023-01-23	0.740	0.740	0.740	0.740	0.740	0
2023-01-20	0.740	0.740	0.740	0.740	0.740	1,146
2023-01-19	0.680	0.680	0.680	0.680	0.680	795
2023-01-18	0.720	0.730	0.720	0.730	0.730	3,599
2023-01-17	0.720	0.720	0.720	0.720	0.720	54
2023-01-16	0.718	0.720	0.718	0.720	0.720	5,614
2023-01-13	0.698	0.698	0.698	0.698	0.698	0

← NewerPage 16 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-07	0.0300 EUR
2019-06-06	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.