Quirin Privatbank AG (ETR:QB7)
Germany · Delayed Price · Currency is EUR 3.020
-0.060 (-1.95%)
Sep 25, 2026, 5:35 PM CET
Quirin Privatbank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.08 | 3.08 | 2.90 | 3.02 | 3.02 | -1.95% | 722 |
| Sep 24, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | - |
| Sep 23, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.99% | 302 |
| Sep 22, 2026 | 3.04 | 3.04 | 2.90 | 3.02 | 3.02 | -1.31% | 82 |
| Sep 21, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | -0.65% | 400 |
| Sep 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Sep 17, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Sep 16, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | - |
| Sep 15, 2026 | 3.02 | 3.12 | 2.94 | 3.04 | 3.04 | 0.66% | 171 |
| Sep 14, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 11, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Sep 10, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 1,614 |
| Sep 9, 2026 | 3.08 | 3.14 | 2.90 | 3.10 | 3.10 | - | 14,523 |
| Sep 8, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 3.33% | 5,093 |
| Sep 7, 2026 | 3.12 | 3.12 | 2.94 | 3.00 | 3.00 | -4.46% | 1,597 |
| Sep 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Sep 3, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 2,000 |
| Sep 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Sep 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Aug 31, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 49 |
| Aug 28, 2026 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | - | 445 |
| Aug 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Aug 26, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -1.24% | 1 |
| Aug 25, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | 3.21% | 1,003 |
| Aug 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Aug 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Aug 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Aug 19, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -3.23% | 1,570 |
| Aug 18, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 0.65% | 2 |
| Aug 17, 2026 | 3.02 | 3.16 | 2.96 | 3.08 | 3.08 | -1.91% | 1,466 |
| Aug 14, 2026 | 3.10 | 3.22 | 3.06 | 3.14 | 3.14 | -0.63% | 2,254 |
| Aug 13, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | -1.86% | 2,669 |
| Aug 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 11, 2026 | 3.20 | 3.30 | 3.12 | 3.22 | 3.22 | - | 2,048 |
| Aug 10, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | 0.63% | 4 |
| Aug 7, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | -1.23% | 1 |
| Aug 6, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | 1.89% | 3,176 |
| Aug 5, 2026 | 3.14 | 3.26 | 3.14 | 3.18 | 3.18 | 3.25% | 5 |
| Aug 4, 2026 | 3.26 | 3.26 | 3.08 | 3.08 | 3.08 | -3.14% | 451 |
| Aug 3, 2026 | 3.26 | 3.26 | 3.06 | 3.18 | 3.18 | - | 6 |
| Jul 31, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -1.85% | 201 |
| Jul 30, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | - | 31 |
| Jul 29, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | - | 36 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | - | 19 |
| Jul 27, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | - | 45 |
| Jul 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 11 |
| Jul 23, 2026 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | -1.22% | 12 |
| Jul 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 21, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -0.61% | 1,000 |
| Jul 20, 2026 | 3.38 | 3.38 | 3.22 | 3.30 | 3.30 | -1.20% | 45 |