Warteck Invest AG (LON:0QNK)
London · Delayed Price · Currency is GBP · Price in CHF 1,935.00
-15.00 (-0.77%)
Sep 24, 2026, 4:19 PM GMT
LON:0QNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.77% | 8 |
| Sep 23, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | - |
| Sep 22, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | - |
| Sep 18, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.04% | 33 |
| Sep 17, 2026 | 1,929.99 | 1,930.00 | 1,929.99 | 1,930.00 | 1,930.00 | 0.52% | 8 |
| Sep 16, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 1 |
| Sep 15, 2026 | 1,929.99 | 1,929.99 | 1,929.99 | 1,929.99 | 1,929.99 | - | 3 |
| Sep 14, 2026 | 1,940.00 | 1,940.00 | 1,929.99 | 1,929.99 | 1,929.99 | 0.52% | 3 |
| Sep 11, 2026 | 1,919.99 | 1,919.99 | 1,919.99 | 1,919.99 | 1,919.99 | -0.52% | 7 |
| Sep 10, 2026 | 1,920.00 | 1,940.00 | 1,919.99 | 1,929.99 | 1,929.99 | 0.52% | 11 |
| Sep 4, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | - |
| Sep 3, 2026 | 1,919.99 | 1,919.99 | 1,919.99 | 1,919.99 | 1,919.99 | -0.52% | 3 |
| Sep 1, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.52% | - |
| Aug 31, 2026 | 1,920.00 | 1,920.00 | 1,919.99 | 1,919.99 | 1,919.99 | -0.52% | 4 |
| Aug 28, 2026 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.26% | 10 |
| Aug 27, 2026 | 1,940.00 | 1,940.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.52% | 22 |
| Aug 26, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.26% | - |
| Aug 24, 2026 | 1,910.00 | 1,910.00 | 1,904.99 | 1,910.00 | 1,910.00 | 0.26% | 8 |
| Aug 18, 2026 | 1,920.00 | 1,920.00 | 1,904.99 | 1,904.99 | 1,904.99 | -0.50% | 10 |
| Aug 17, 2026 | 1,920.00 | 1,920.00 | 1,914.53 | 1,914.53 | 1,914.53 | -0.28% | 11 |
| Aug 14, 2026 | 1,920.00 | 1,920.00 | 1,919.99 | 1,919.99 | 1,919.99 | 0.15% | 5 |
| Aug 13, 2026 | 1,930.00 | 1,930.00 | 1,917.17 | 1,917.17 | 1,917.17 | -0.41% | 16 |
| Aug 12, 2026 | 1,915.00 | 1,924.99 | 1,915.00 | 1,924.99 | 1,924.99 | 0.65% | 2 |
| Aug 11, 2026 | 1,915.00 | 1,915.00 | 1,912.50 | 1,912.50 | 1,912.50 | -0.13% | 1 |
| Aug 10, 2026 | 1,935.00 | 1,935.00 | 1,911.65 | 1,914.99 | 1,914.99 | -0.26% | 21 |
| Aug 7, 2026 | 1,930.00 | 1,930.00 | 1,919.99 | 1,919.99 | 1,919.99 | - | 2 |
| Aug 6, 2026 | 1,940.00 | 1,940.00 | 1,919.99 | 1,919.99 | 1,919.99 | -1.79% | 6 |
| Aug 5, 2026 | 1,935.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,955.00 | 0.63% | - |
| Aug 4, 2026 | 1,935.00 | 1,949.99 | 1,935.00 | 1,942.71 | 1,942.71 | 0.14% | 14 |
| Aug 3, 2026 | 1,955.00 | 1,955.00 | 1,939.99 | 1,939.99 | 1,939.99 | -0.51% | 6 |
| Jul 31, 2026 | 1,960.00 | 1,960.00 | 1,944.99 | 1,949.99 | 1,949.99 | - | 10 |
| Jul 30, 2026 | 1,949.99 | 1,949.99 | 1,949.99 | 1,949.99 | 1,949.99 | 0.11% | 1 |
| Jul 29, 2026 | 1,947.76 | 1,947.76 | 1,947.76 | 1,947.76 | 1,947.76 | -0.37% | 9 |
| Jul 28, 2026 | 1,954.99 | 1,954.99 | 1,954.99 | 1,954.99 | 1,954.99 | 0.26% | 3 |
| Jul 27, 2026 | 1,950.00 | 1,950.00 | 1,944.99 | 1,949.99 | 1,949.99 | - | 2 |
| Jul 24, 2026 | 1,950.00 | 1,950.00 | 1,949.99 | 1,949.99 | 1,949.99 | -0.76% | 3 |
| Jul 23, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | - |
| Jul 22, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | - |
| Jul 20, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.77% | - |
| Jul 15, 2026 | 1,949.99 | 1,949.99 | 1,949.99 | 1,949.99 | 1,949.99 | 0.18% | 7 |
| Jul 14, 2026 | 1,946.41 | 1,946.41 | 1,946.41 | 1,946.41 | 1,946.41 | -0.18% | 7 |
| Jul 10, 2026 | 1,949.99 | 1,949.99 | 1,949.99 | 1,949.99 | 1,949.99 | -0.51% | 8 |
| Jul 9, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.25% | - |
| Jul 7, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.77% | - |
| Jul 6, 2026 | 1,960.00 | 1,960.00 | 1,949.99 | 1,949.99 | 1,949.99 | -0.51% | 5 |
| Jul 2, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.51% | - |
| Jul 1, 2026 | 1,965.00 | 1,965.00 | 1,949.99 | 1,949.99 | 1,949.99 | -0.76% | 3 |
| Jun 30, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.51% | 1 |
| Jun 29, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.51% | - |
| Jun 26, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.77% | 2 |