Quirin Privatbank AG (FRA:QB7)
Germany · Delayed Price · Currency is EUR 3.580
-0.080 (-2.19%)
Last updated: Aug 28, 2025, 11:44 AM CET
Quirin Privatbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.42 | 3.66 | 3.40 | 3.66 | - | 3.98% | 10,628 |
| Aug 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | 1,793 |
| Aug 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -0.56% | 1,793 |
| Aug 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1.14% | 1,793 |
| Aug 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 0.57% | 1,793 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | - | -2.25% | 1,793 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | - | 0.56% | 408 |
| Aug 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -0.56% | 20 |
| Aug 15, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | - | 1.71% | 20 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | - | -4.37% | 2,432 |
| Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1.67% | 110 |
| Aug 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | 110 |
| Aug 11, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | - | -1.64% | 25 |
| Aug 8, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | - | - | 2 |
| Aug 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | 5,094 |
| Aug 6, 2025 | 3.60 | 3.66 | 3.58 | 3.66 | - | 1.67% | 5,094 |
| Aug 5, 2025 | 3.58 | 3.60 | 3.46 | 3.60 | - | 2.27% | 409 |
| Aug 4, 2025 | 3.42 | 3.52 | 3.42 | 3.52 | - | - | 1,464 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -0.56% | 940 |
| Jul 31, 2025 | 3.64 | 3.66 | 3.54 | 3.54 | - | -1.67% | 940 |
| Jul 30, 2025 | 3.64 | 3.66 | 3.60 | 3.60 | - | 3.45% | 1,250 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 0.58% | 459 |
| Jul 28, 2025 | 3.66 | 3.66 | 3.46 | 3.46 | - | -2.81% | 459 |
| Jul 25, 2025 | 3.64 | 3.66 | 3.56 | 3.56 | - | 1.14% | 3,252 |
| Jul 24, 2025 | 3.52 | 3.56 | 3.52 | 3.52 | - | -2.22% | 116 |
| Jul 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | 1,478 |
| Jul 22, 2025 | 3.48 | 3.60 | 3.48 | 3.60 | - | 0.56% | 3,480 |
| Jul 21, 2025 | 3.50 | 3.62 | 3.50 | 3.58 | - | -0.56% | 192 |
| Jul 18, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | - | -2.17% | 296 |
| Jul 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | 6.98% | 270 |
| Jul 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | - | 270 |
| Jul 15, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | - | - | 270 |
| Jul 14, 2025 | 3.50 | 3.50 | 3.42 | 3.44 | - | -4.97% | 2,964 |
| Jul 11, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | - | 3.43% | 150 |
| Jul 10, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | - | -2.78% | 1,369 |
| Jul 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3.45% | 800 |
| Jul 8, 2025 | 3.46 | 3.52 | 3.46 | 3.48 | - | - | 159 |
| Jul 7, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | - | -2.25% | 858 |
| Jul 4, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | - | -3.26% | 1,455 |
| Jul 3, 2025 | 3.70 | 3.76 | 3.68 | 3.68 | - | -0.54% | 1,400 |
| Jul 2, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | - | 3.93% | 50 |
| Jul 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | 1,161 |
| Jun 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | 4,986 |
| Jun 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1.71% | 250 |
| Jun 26, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | - | 0.57% | 250 |
| Jun 25, 2025 | 3.42 | 3.48 | 3.40 | 3.48 | - | -3.33% | 5,739 |
| Jun 24, 2025 | 3.50 | 3.60 | 3.40 | 3.60 | - | - | 1,800 |
| Jun 23, 2025 | 3.60 | 3.72 | 3.50 | 3.60 | - | -7.69% | 9,453 |
| Jun 20, 2025 | 3.80 | 3.92 | 3.78 | 3.90 | - | 2.63% | 164 |
| Jun 19, 2025 | 3.72 | 3.86 | 3.72 | 3.80 | - | -3.55% | 1,375 |