Quirin Privatbank AG (ETR:QB7)
Germany · Delayed Price · Currency is EUR 3.520
-0.060 (-1.68%)
Sep 15, 2025, 5:36 PM CET
Quirin Privatbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | - | 2 |
| Aug 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 5,094 |
| Aug 6, 2025 | 3.60 | 3.66 | 3.58 | 3.66 | 3.66 | 1.67% | 5,094 |
| Aug 5, 2025 | 3.58 | 3.60 | 3.46 | 3.60 | 3.60 | 2.27% | 409 |
| Aug 4, 2025 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | - | 1,464 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 940 |
| Jul 31, 2025 | 3.64 | 3.66 | 3.54 | 3.54 | 3.54 | -1.67% | 940 |
| Jul 30, 2025 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | 3.45% | 1,250 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 459 |
| Jul 28, 2025 | 3.66 | 3.66 | 3.46 | 3.46 | 3.46 | -2.81% | 459 |
| Jul 25, 2025 | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | 1.14% | 3,252 |
| Jul 24, 2025 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | 1.73% | 116 |
| Jul 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | 1,478 |
| Jul 22, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 0.56% | 3,480 |
| Jul 21, 2025 | 3.50 | 3.62 | 3.50 | 3.58 | 3.58 | -0.56% | 192 |
| Jul 18, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.17% | 296 |
| Jul 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.75% | 270 |
| Jul 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | 270 |
| Jul 15, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | - | 270 |
| Jul 14, 2025 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -4.97% | 2,964 |
| Jul 11, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 3.43% | 150 |
| Jul 10, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | -2.78% | 1,369 |
| Jul 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | 800 |
| Jul 8, 2025 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | - | 159 |
| Jul 7, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -2.25% | 858 |