Warimpex Finanz- und Beteiligungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.496	0.526	0.496	0.526	0.526	4,250
2025-11-10	0.500	0.526	0.500	0.526	0.526	61,114
2025-11-07	0.508	0.510	0.508	0.510	0.510	3,200
2025-11-06	0.510	0.526	0.500	0.526	0.526	46,813
2025-11-05	0.506	0.510	0.502	0.510	0.510	17,275
2025-11-04	0.510	0.510	0.510	0.510	0.510	2,500
2025-11-03	0.506	0.510	0.506	0.510	0.510	22,000
2025-10-31	0.506	0.526	0.506	0.526	0.526	37,200
2025-10-30	0.508	0.520	0.506	0.506	0.506	17,460
2025-10-29	0.520	0.522	0.512	0.522	0.522	13,000
2025-10-28	0.520	0.526	0.520	0.526	0.526	15,000
2025-10-27	0.510	0.526	0.510	0.526	0.526	20,016
2025-10-24	0.502	0.528	0.502	0.528	0.528	33,000
2025-10-23	0.514	0.530	0.506	0.530	0.530	18,215
2025-10-22	0.514	0.514	0.514	0.514	0.514	6,300
2025-10-21	0.520	0.530	0.520	0.530	0.530	11,000
2025-10-20	0.530	0.530	0.530	0.530	0.530	2,500
2025-10-17	0.530	0.530	0.530	0.530	0.530	0
2025-10-16	0.516	0.530	0.516	0.530	0.530	14,000
2025-10-15	0.512	0.530	0.512	0.530	0.530	20,285
2025-10-14	0.534	0.534	0.534	0.534	0.534	2,000
2025-10-13	0.516	0.538	0.516	0.520	0.520	3,467
2025-10-10	0.538	0.538	0.538	0.538	0.538	0
2025-10-09	0.540	0.540	0.512	0.538	0.538	35,066
2025-10-08	0.536	0.536	0.520	0.536	0.536	10,050
2025-10-07	0.510	0.536	0.510	0.536	0.536	9,000
2025-10-06	0.538	0.538	0.538	0.538	0.538	0
2025-10-03	0.508	0.538	0.508	0.538	0.538	7,000
2025-10-02	0.536	0.536	0.536	0.536	0.536	4,170
2025-10-01	0.536	0.538	0.536	0.538	0.538	3,500
2025-09-30	0.538	0.538	0.538	0.538	0.538	0
2025-09-29	0.538	0.538	0.536	0.538	0.538	10,000
2025-09-26	0.506	0.506	0.506	0.506	0.506	364
2025-09-25	0.516	0.516	0.504	0.504	0.504	32,659
2025-09-24	0.520	0.520	0.520	0.520	0.520	3,530
2025-09-23	0.520	0.520	0.520	0.520	0.520	5,750
2025-09-22	0.530	0.530	0.528	0.530	0.530	16,000
2025-09-19	0.520	0.530	0.520	0.530	0.530	22,000
2025-09-18	0.530	0.530	0.530	0.530	0.530	52,000
2025-09-17	0.540	0.540	0.540	0.540	0.540	10,000
2025-09-16	0.530	0.540	0.516	0.540	0.540	24,500
2025-09-15	0.528	0.540	0.514	0.540	0.540	37,300
2025-09-12	0.536	0.540	0.536	0.540	0.540	3,860
2025-09-11	0.540	0.550	0.540	0.550	0.550	8,500
2025-09-10	0.550	0.552	0.550	0.552	0.552	5,091
2025-09-09	0.552	0.558	0.528	0.552	0.552	40,600
2025-09-08	0.520	0.552	0.506	0.552	0.552	134,920
2025-09-05	0.506	0.538	0.506	0.538	0.538	34,670
2025-09-04	0.526	0.530	0.526	0.530	0.530	18,643
2025-09-03	0.492	0.526	0.492	0.526	0.526	47,089
2025-09-02	0.500	0.510	0.500	0.500	0.500	12,011
2025-09-01	0.508	0.530	0.490	0.500	0.500	119,603
2025-08-29	0.530	0.530	0.506	0.530	0.530	29,200
2025-08-28	0.520	0.530	0.520	0.530	0.530	2,950
2025-08-27	0.530	0.534	0.530	0.534	0.534	1,000
2025-08-26	0.532	0.534	0.532	0.534	0.534	2,500
2025-08-25	0.536	0.536	0.536	0.536	0.536	9,111
2025-08-22	0.538	0.538	0.538	0.538	0.538	1,100
2025-08-21	0.520	0.540	0.514	0.540	0.540	12,326
2025-08-20	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 5 of 22 · 1,278 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.