Warteck Invest AG (BST:5K4)
Germany · Delayed Price · Currency is EUR 2,040.00
+10.00 (0.49%)
At close: Oct 9, 2026
BST:5K4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | - |
| Oct 8, 2026 | 2,030.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | - |
| Oct 7, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | - |
| Oct 6, 2026 | 2,040.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.98% | - |
| Oct 5, 2026 | 2,050.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.49% | - |
| Oct 2, 2026 | 2,030.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | - |
| Oct 1, 2026 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.99% | - |
| Sep 30, 2026 | 2,020.00 | 2,030.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 29, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | - |
| Sep 28, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 0.50% | - |
| Sep 25, 2026 | 2,020.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 24, 2026 | 2,060.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.94% | - |
| Sep 23, 2026 | 2,060.00 | 2,060.00 | 2,040.00 | 2,060.00 | 2,060.00 | - | - |
| Sep 22, 2026 | 2,050.00 | 2,070.00 | 2,050.00 | 2,060.00 | 2,060.00 | - | - |
| Sep 21, 2026 | 2,030.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.98% | - |
| Sep 18, 2026 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.99% | - |
| Sep 17, 2026 | 2,020.00 | 2,040.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.00% | - |
| Sep 16, 2026 | 2,020.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | - |
| Sep 15, 2026 | 1,990.00 | 2,040.00 | 1,985.00 | 2,040.00 | 2,040.00 | 0.99% | - |
| Sep 14, 2026 | 2,000.00 | 2,040.00 | 1,995.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 11, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 10, 2026 | 2,010.00 | 2,040.00 | 1,995.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 9, 2026 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 8, 2026 | 2,000.00 | 2,020.00 | 1,995.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 7, 2026 | 2,000.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 4, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | - |
| Sep 3, 2026 | 2,030.00 | 2,050.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 2 |
| Sep 2, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | - |
| Sep 1, 2026 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | - | - |
| Aug 31, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | - |
| Aug 28, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | - |
| Aug 27, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | - |
| Aug 26, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,040.00 | - | - |
| Aug 25, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | - |
| Aug 24, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | - |
| Aug 21, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | - |
| Aug 20, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.49% | - |
| Aug 19, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | - |
| Aug 18, 2026 | 2,020.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | 0.50% | - |
| Aug 17, 2026 | 2,030.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | - |
| Aug 14, 2026 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | - |
| Aug 13, 2026 | 2,030.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | - |
| Aug 12, 2026 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.99% | - |
| Aug 11, 2026 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | - |
| Aug 10, 2026 | 2,030.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | - |
| Aug 7, 2026 | 2,030.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.97% | - |
| Aug 6, 2026 | 2,060.00 | 2,060.00 | 2,040.00 | 2,060.00 | 2,060.00 | - | - |
| Aug 5, 2026 | 2,070.00 | 2,080.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | - |
| Aug 4, 2026 | 2,060.00 | 2,080.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | - |
| Aug 3, 2026 | 2,090.00 | 2,090.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.96% | - |