Quirin Privatbank AG (ETR:QB7)
3.480
+0.060 (1.75%)
Oct 17, 2025, 11:26 PM CET
Quirin Privatbank AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 102 |
Oct 16, 2025 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -2.84% | 102 |
Oct 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | 3,135 |
Oct 14, 2025 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -3.93% | 3,135 |
Oct 13, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -3.26% | 505 |
Oct 10, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 0.55% | 1,360 |
Oct 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 206 |
Oct 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 206 |
Oct 7, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | 2.23% | 206 |
Oct 6, 2025 | 3.64 | 3.70 | 3.58 | 3.58 | 3.58 | -0.56% | 1,341 |
Oct 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 40 |
Oct 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 40 |
Oct 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 40 |
Sep 30, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 4.71% | 40 |
Sep 29, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.41% | 112 |
Sep 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 12,000 |
Sep 25, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -2.22% | 12,000 |
Sep 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 500 |
Sep 23, 2025 | 3.54 | 3.64 | 3.54 | 3.60 | 3.60 | - | 3,724 |
Sep 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 753 |
Sep 19, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 3,073 |
Sep 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 503 |
Sep 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | 2,881 |
Sep 16, 2025 | 3.54 | 3.64 | 3.52 | 3.58 | 3.58 | 1.70% | 2,881 |
Sep 15, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -1.68% | 50 |
Sep 12, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.65% | 1,363 |
Sep 11, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | - | 15 |
Sep 10, 2025 | 3.60 | 3.68 | 3.60 | 3.64 | 3.64 | 1.68% | 176 |
Sep 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 100 |
Sep 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 100 |
Sep 5, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -0.56% | 100 |
Sep 4, 2025 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | -2.19% | 2,410 |
Sep 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | 7 |
Sep 2, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 4,060 |
Sep 1, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | 5 |
Aug 29, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | 0.55% | 270 |
Aug 28, 2025 | 3.70 | 3.70 | 3.58 | 3.64 | 3.64 | -0.55% | 10 |
Aug 27, 2025 | 3.42 | 3.66 | 3.40 | 3.66 | 3.66 | 3.98% | 10,628 |
Aug 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1,793 |
Aug 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 1,793 |
Aug 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 1,793 |
Aug 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 1,793 |
Aug 20, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -2.25% | 1,793 |
Aug 19, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 0.56% | 408 |
Aug 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 20 |
Aug 15, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 1.71% | 20 |
Aug 14, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -4.37% | 2,432 |
Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 110 |
Aug 12, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 110 |
Aug 11, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -1.64% | 25 |