Warteck Invest AG (LON:0QNK)
London · Delayed Price · Currency is GBP · Price in CHF 1,945.00
0.00 (0.00%)
At close: Oct 16, 2025
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 8, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.01% | 1 |
| Sep 5, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.25% | - |
| Sep 3, 2025 | 1,980.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,985.00 | 1.28% | 3 |
| Sep 2, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.01% | 5 |
| Aug 28, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | - |
| Aug 27, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1.02% | - |
| Aug 26, 2025 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.01% | 2 |
| Aug 25, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | - |
| Aug 22, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Aug 21, 2025 | 1,985.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | - | 7 |
| Aug 20, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Aug 19, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | - |
| Aug 18, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.50% | - |
| Aug 15, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | - |
| Aug 14, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | - |
| Aug 13, 2025 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.50% | - |
| Aug 12, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | - |
| Aug 11, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | - |
| Aug 6, 2025 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.76% | 3 |
| Aug 5, 2025 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.25% | - |
| Aug 4, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | - |
| Jul 31, 2025 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.00% | - |
| Jul 30, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | - |
| Jul 29, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | - |
| Jul 28, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.00% | - |
| Jul 25, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |