Warteck Invest AG (LON:0QNK)
London · Delayed Price · Currency is GBP · Price in CHF 2,050.00
+40.00 (1.99%)
Mar 30, 2026, 8:02 AM GMT
LON:0QNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | - |
| Mar 26, 2026 | 2,030.00 | 2,030.00 | 2,009.99 | 2,009.99 | 2,009.98 | 1.13% | 3 |
| Mar 25, 2026 | 1,999.99 | 1,999.99 | 1,987.49 | 1,987.49 | 1,987.49 | -1.12% | 12 |
| Mar 24, 2026 | 1,980.00 | 2,010.03 | 1,980.00 | 2,010.03 | 2,010.03 | - | 4 |
| Mar 23, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.99% | 3 |
| Mar 20, 2026 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 0.50% | 1 |
| Mar 19, 2026 | 2,030.00 | 2,030.00 | 2,019.99 | 2,020.03 | 2,020.03 | -0.49% | 12 |
| Mar 18, 2026 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.03 | 2,030.03 | - | 5 |
| Mar 17, 2026 | 2,040.00 | 2,040.00 | 2,010.00 | 2,029.99 | 2,029.98 | 0.50% | 6 |
| Mar 16, 2026 | 2,030.00 | 2,030.00 | 2,019.99 | 2,019.99 | 2,019.98 | - | 1 |
| Mar 13, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,019.99 | 2,019.98 | - | 9 |
| Mar 12, 2026 | 2,040.00 | 2,040.00 | 2,019.99 | 2,019.99 | 2,019.98 | -0.49% | 4 |
| Mar 11, 2026 | 2,070.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.46% | 5 |
| Mar 10, 2026 | 2,060.00 | 2,060.00 | 2,059.99 | 2,059.99 | 2,059.98 | - | 11 |
| Mar 9, 2026 | 2,070.00 | 2,070.00 | 2,039.99 | 2,059.99 | 2,059.98 | - | 11 |
| Mar 6, 2026 | 2,050.00 | 2,069.99 | 2,050.00 | 2,059.99 | 2,059.98 | - | 9 |
| Mar 5, 2026 | 2,040.00 | 2,080.00 | 2,040.00 | 2,059.99 | 2,059.98 | 0.49% | 11 |
| Mar 4, 2026 | 2,040.00 | 2,049.99 | 2,040.00 | 2,049.99 | 2,049.98 | 0.49% | 2 |
| Mar 3, 2026 | 2,080.00 | 2,080.00 | 2,039.99 | 2,039.99 | 2,039.98 | -1.45% | 10 |
| Mar 2, 2026 | 2,090.00 | 2,090.00 | 2,060.00 | 2,069.99 | 2,069.98 | -0.48% | 5 |
| Feb 27, 2026 | 2,050.00 | 2,079.98 | 2,050.00 | 2,079.98 | 2,079.98 | 1.46% | 5 |
| Feb 26, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Feb 25, 2026 | 2,000.00 | 2,049.99 | 2,000.00 | 2,049.99 | 2,049.98 | 2.76% | 12 |
| Feb 24, 2026 | 1,970.00 | 1,994.99 | 1,945.00 | 1,994.99 | 1,994.99 | 0.50% | 6 |
| Feb 23, 2026 | 1,980.00 | 1,985.00 | 1,977.50 | 1,985.00 | 1,985.00 | 0.25% | 17 |
| Feb 20, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Feb 19, 2026 | 1,975.00 | 1,979.99 | 1,975.00 | 1,979.99 | 1,979.99 | - | 2 |
| Feb 18, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.51% | - |
| Feb 17, 2026 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.01% | - |
| Feb 16, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | - |
| Feb 13, 2026 | 1,980.00 | 1,989.99 | 1,980.00 | 1,989.99 | 1,989.99 | 0.51% | 1 |
| Feb 12, 2026 | 1,995.00 | 1,995.00 | 1,979.99 | 1,979.99 | 1,979.99 | 0.25% | 7 |
| Feb 10, 2026 | 1,990.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.75% | - |
| Feb 9, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.25% | - |
| Feb 6, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.76% | - |
| Feb 5, 2026 | 1,980.00 | 1,980.00 | 1,965.00 | 1,969.99 | 1,969.99 | -0.76% | 4 |
| Feb 4, 2026 | 1,980.00 | 1,984.99 | 1,980.00 | 1,984.99 | 1,984.99 | 0.25% | 1 |
| Feb 3, 2026 | 1,965.00 | 1,980.00 | 1,965.00 | 1,979.99 | 1,979.99 | - | 2 |
| Feb 2, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,979.99 | 1,979.99 | - | 1 |
| Jan 29, 2026 | 1,980.00 | 1,980.00 | 1,955.00 | 1,979.99 | 1,979.99 | - | 3 |
| Jan 28, 2026 | 1,970.00 | 1,980.00 | 1,970.00 | 1,979.99 | 1,979.99 | 0.76% | 7 |
| Jan 27, 2026 | 1,955.00 | 1,965.00 | 1,955.00 | 1,964.99 | 1,964.99 | -0.51% | 5 |
| Jan 26, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.25% | - |
| Jan 23, 2026 | 1,975.00 | 1,975.00 | 1,969.99 | 1,969.99 | 1,969.99 | -0.25% | 1 |
| Jan 22, 2026 | 1,975.00 | 1,975.00 | 1,974.99 | 1,974.99 | 1,974.99 | - | 3 |
| Jan 21, 2026 | 1,965.00 | 1,974.99 | 1,950.00 | 1,974.99 | 1,974.99 | 1.54% | 5 |
| Jan 20, 2026 | 1,950.00 | 1,950.00 | 1,944.99 | 1,944.99 | 1,944.99 | -0.26% | 4 |
| Jan 19, 2026 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.76% | - |
| Jan 16, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.26% | - |
| Jan 15, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.51% | - |