Quirin Privatbank AG (FRA:QB7)
Germany · Delayed Price · Currency is EUR 3.540
-0.060 (-1.67%)
Last updated: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1.03% | 297 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1.04% | 297 |
| Jun 16, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | - | 3.21% | 297 |
| Jun 13, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1.08% | 7,250 |
| Jun 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | 7,250 |
| Jun 11, 2025 | 3.68 | 3.72 | 3.60 | 3.70 | - | 1.65% | 7,250 |
| Jun 10, 2025 | 3.98 | 3.98 | 3.64 | 3.64 | - | -14.15% | 4,785 |
| Jun 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | - | 700 |
| Jun 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | - | 2,416 |
| Jun 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | - | 26,667 |
| Jun 4, 2025 | 3.98 | 4.24 | 3.98 | 4.24 | - | 7.61% | 15,609 |
| Jun 3, 2025 | 3.94 | 4.16 | 3.94 | 3.94 | - | -1.99% | 4,902 |
| Jun 2, 2025 | 4.00 | 4.10 | 4.00 | 4.02 | - | -2.43% | 1,817 |
| May 30, 2025 | 3.96 | 4.14 | 3.96 | 4.12 | - | 4.04% | 2,778 |
| May 29, 2025 | 3.94 | 4.06 | 3.90 | 3.96 | - | -0.50% | 514 |
| May 28, 2025 | 4.08 | 4.08 | 3.98 | 3.98 | - | -0.50% | 4,263 |
| May 27, 2025 | 3.70 | 4.00 | 3.70 | 4.00 | - | 2.56% | 733 |
| May 26, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | - | 2.09% | 3,078 |