Warteck Invest AG (LON:0QNK)
London · Delayed Price · Currency is GBP · Price in CHF 1,924.99
+12.49 (0.65%)
Aug 12, 2026, 5:09 PM GMT
LON:0QNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.06% | 5 |
| Jun 24, 2026 | 1,951.24 | 1,951.24 | 1,951.24 | 1,951.24 | 1,951.24 | 0.06% | 4 |
| Jun 23, 2026 | 1,954.99 | 1,954.99 | 1,949.99 | 1,949.99 | 1,949.99 | -0.09% | 8 |
| Jun 22, 2026 | 1,965.00 | 1,965.00 | 1,951.65 | 1,951.65 | 1,951.65 | -0.17% | 8 |
| Jun 19, 2026 | 1,955.00 | 1,955.00 | 1,944.99 | 1,954.99 | 1,954.99 | 0.77% | 8 |
| Jun 18, 2026 | 1,939.99 | 1,939.99 | 1,939.99 | 1,939.99 | 1,939.99 | -0.43% | 2 |
| Jun 17, 2026 | 1,950.00 | 1,960.00 | 1,948.32 | 1,948.32 | 1,948.32 | -0.09% | 18 |
| Jun 16, 2026 | 1,955.00 | 1,955.00 | 1,944.99 | 1,949.99 | 1,949.99 | - | 4 |
| Jun 15, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | - |
| Jun 12, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.26% | - |
| Jun 11, 2026 | 1,940.00 | 1,960.00 | 1,940.00 | 1,955.00 | 1,955.00 | - | 24 |
| Jun 10, 2026 | 1,960.00 | 1,960.00 | 1,949.99 | 1,955.00 | 1,955.00 | 0.90% | 10 |
| Jun 9, 2026 | 1,925.00 | 1,939.08 | 1,925.00 | 1,937.50 | 1,937.50 | -0.42% | 15 |
| Jun 8, 2026 | 1,965.00 | 1,965.00 | 1,945.61 | 1,945.61 | 1,945.61 | -0.99% | 8 |
| Jun 5, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.77% | 7 |
| Jun 4, 2026 | 1,949.99 | 1,949.99 | 1,949.99 | 1,949.99 | 1,949.99 | -0.12% | 7 |
| Jun 3, 2026 | 1,995.00 | 1,995.00 | 1,945.00 | 1,952.26 | 1,952.26 | 0.22% | 31 |
| Jun 2, 2026 | 1,947.93 | 1,947.93 | 1,947.93 | 1,947.93 | 1,947.93 | 1.19% | 17 |
| Jun 1, 2026 | 1,960.00 | 1,960.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 5 |
| May 29, 2026 | 1,935.00 | 1,950.00 | 1,924.99 | 1,924.99 | 1,924.99 | 0.85% | 13 |
| May 28, 2026 | 1,935.00 | 1,935.00 | 1,908.74 | 1,908.74 | 1,908.74 | -0.59% | 16 |
| May 27, 2026 | 1,935.00 | 1,935.00 | 1,919.99 | 1,919.99 | 1,919.99 | 0.16% | 4 |
| May 26, 2026 | 1,965.00 | 1,965.00 | 1,916.86 | 1,916.86 | 1,916.86 | -1.43% | 9 |