Warteck Invest AG (LON:0QNK)
London · Delayed Price · Currency is GBP · Price in CHF 1,930.00
-10.00 (-0.52%)
Dec 8, 2025, 8:12 AM BST
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.78% | - |
| Dec 4, 2025 | 1,915.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.26% | - |
| Dec 3, 2025 | 1,955.00 | 1,955.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.54% | - |
| Dec 1, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | - |
| Nov 28, 2025 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.77% | 28 |
| Nov 27, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.26% | 5 |
| Nov 26, 2025 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.78% | 5 |
| Nov 25, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,935.00 | 1,935.00 | -1.28% | 7 |
| Nov 24, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2.08% | - |
| Nov 21, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | - |
| Nov 20, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | - |
| Nov 17, 2025 | 1,930.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 1.04% | - |
| Nov 14, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | - |
| Nov 11, 2025 | 1,940.00 | 1,960.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.03% | - |
| Nov 10, 2025 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 1.30% | - |
| Nov 4, 2025 | 1,935.00 | 1,935.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 3 |
| Nov 3, 2025 | 1,940.00 | 1,940.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.26% | 13 |
| Oct 31, 2025 | 1,960.00 | 1,960.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.28% | - |
| Oct 30, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,955.00 | 1.30% | 1 |
| Oct 29, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.77% | - |
| Oct 28, 2025 | 1,950.00 | 1,950.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.26% | 4 |
| Oct 27, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.01% | - |
| Oct 24, 2025 | 1,950.00 | 1,950.20 | 1,945.00 | 1,950.20 | 1,950.20 | 0.01% | 1 |
| Oct 23, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.78% | 2 |
| Oct 22, 2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,935.00 | 1,935.00 | 0.26% | 1 |
| Oct 21, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | - |
| Oct 20, 2025 | 1,930.00 | 1,950.00 | 1,905.00 | 1,940.00 | 1,940.00 | -0.26% | 24 |
| Oct 16, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | - |
| Oct 15, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.26% | - |
| Oct 14, 2025 | 1,945.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | 0.52% | 2 |
| Oct 13, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.26% | - |
| Oct 10, 2025 | 1,920.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,945.00 | 1.57% | 3 |
| Oct 9, 2025 | 1,925.00 | 1,925.00 | 1,895.00 | 1,915.00 | 1,915.00 | 0.52% | 3 |
| Oct 8, 2025 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 2 |
| Oct 7, 2025 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.30% | - |
| Oct 6, 2025 | 1,945.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,955.00 | 0.77% | - |
| Oct 3, 2025 | 1,950.00 | 1,950.00 | 1,925.00 | 1,940.00 | 1,940.00 | -0.26% | 2 |
| Oct 2, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.51% | 4 |
| Oct 1, 2025 | 1,960.00 | 1,960.00 | 1,935.00 | 1,955.00 | 1,955.00 | 1.03% | 21 |
| Sep 29, 2025 | 1,930.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.26% | - |
| Sep 26, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | - |
| Sep 25, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | - |
| Sep 24, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | - |
| Sep 23, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.26% | - |
| Sep 22, 2025 | 1,965.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.26% | - |
| Sep 19, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.25% | - |
| Sep 18, 2025 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.25% | - |
| Sep 17, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | - |
| Sep 15, 2025 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.01% | - |
| Sep 12, 2025 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 2.05% | - |