tiprankstipranks
Warteck Invest AG (DE:5K4)
STUTTGART:5K4
Germany Market
5K4
Warteck Invest AG
RESEARCH TOOLSreports

Warteck Invest AG (5K4) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
2,100.00
2,140.00
2,100.00
2,140.00
2,140.00
+1.90%
0
0.00
May 28, 2026
2,080.00
2,100.00
2,080.00
2,100.00
2,100.00
+0.96%
0
0.00
May 27, 2026
2,080.00
2,100.00
2,080.00
2,080.00
2,080.00
0.00%
0
0.00
May 26, 2026
2,120.00
2,120.00
2,080.00
2,080.00
2,080.00
-1.89%
0
0.00
May 25, 2026
2,120.00
2,120.00
2,120.00
2,120.00
2,120.00
-0.93%
0
0.00
May 22, 2026
2,200.00
2,200.00
2,100.00
2,140.00
2,140.00
+0.90%
0
0.00
May 21, 2026
2,160.00
2,220.00
2,160.00
2,200.00
2,121.01
+0.92%
0
0.00
May 20, 2026
2,160.00
2,180.00
2,160.00
2,180.00
2,101.73
0.00%
0
0.00
May 19, 2026
2,180.00
2,200.00
2,180.00
2,180.00
2,101.73
0.00%
0
0.00
May 18, 2026
2,180.00
2,200.00
2,180.00
2,180.00
2,101.73
0.00%
0
0.00
May 15, 2026
2,180.00
2,200.00
2,180.00
2,180.00
2,101.73
0.00%
0
0.00
May 14, 2026
2,180.00
2,200.00
2,180.00
2,180.00
2,101.73
0.00%
0
0.00
May 13, 2026
2,180.00
2,200.00
2,180.00
2,180.00
2,101.73
0.00%
0
0.00
May 12, 2026
2,200.00
2,200.00
2,180.00
2,180.00
2,101.73
-0.91%
0
0.00
May 11, 2026
2,180.00
2,200.00
2,180.00
2,200.00
2,121.01
+0.92%
0
0.00
May 08, 2026
2,200.00
2,200.00
2,180.00
2,180.00
2,101.73
-0.91%
0
0.00
May 07, 2026
2,220.00
2,220.00
2,200.00
2,200.00
2,121.01
0.00%
0
0.00
May 06, 2026
2,200.00
2,220.00
2,200.00
2,200.00
2,121.01
+0.92%
0
0.00
May 05, 2026
2,180.00
2,220.00
2,180.00
2,180.00
2,101.73
0.00%
0
0.00
May 04, 2026
2,220.00
2,220.00
2,160.00
2,180.00
2,101.73
-1.80%
0
0.00
May 01, 2026
2,220.00
2,220.00
2,180.00
2,220.00
2,140.30
0.00%
0
0.00
Apr 30, 2026
2,200.00
2,220.00
2,180.00
2,220.00
2,140.30
+0.91%
0
0.00
Apr 29, 2026
2,220.00
2,220.00
2,200.00
2,200.00
2,121.01
0.00%
0
0.00
Apr 28, 2026
2,220.00
2,220.00
2,200.00
2,200.00
2,121.01
-0.90%
0
0.00
Apr 27, 2026
2,240.00
2,240.00
2,220.00
2,220.00
2,140.30
-0.89%
0
0.00
Apr 24, 2026
2,240.00
2,240.00
2,220.00
2,240.00
2,159.58
0.00%
0
0.00
Apr 23, 2026
2,220.00
2,240.00
2,220.00
2,240.00
2,159.58
+0.90%
0
0.00
Apr 22, 2026
2,240.00
2,240.00
2,220.00
2,220.00
2,140.30
-0.89%
0
0.00
Apr 21, 2026
2,220.00
2,240.00
2,220.00
2,240.00
2,159.58
+0.90%
0
0.00
Apr 20, 2026
2,220.00
2,220.00
2,200.00
2,220.00
2,140.30
0.00%
0
0.00
Apr 17, 2026
2,220.00
2,240.00
2,220.00
2,220.00
2,140.30
-0.89%
0
0.00
Apr 16, 2026
2,200.00
2,240.00
2,180.00
2,240.00
2,159.58
+1.82%
0
0.00
Apr 15, 2026
2,220.00
2,240.00
2,200.00
2,200.00
2,121.01
-0.90%
0
0.00
Apr 14, 2026
2,200.00
2,240.00
2,200.00
2,220.00
2,140.30
0.00%
0
0.00
Apr 13, 2026
2,200.00
2,220.00
2,200.00
2,220.00
2,140.30
+0.91%
0
0.00
Apr 10, 2026
2,220.00
2,220.00
2,200.00
2,200.00
2,121.01
-0.90%
0
0.00
Apr 09, 2026
2,200.00
2,220.00
2,180.00
2,220.00
2,140.30
0.00%
0
0.00
Apr 08, 2026
2,220.00
2,220.00
2,200.00
2,220.00
2,140.30
+0.91%
0
0.00
Apr 07, 2026
2,220.00
2,240.00
2,200.00
2,200.00
2,121.01
-0.45%
4
252.00
Apr 06, 2026
2,210.00
2,230.00
2,200.00
2,210.00
2,130.65
0.00%
0
0.00
Apr 03, 2026
2,210.00
2,230.00
2,200.00
2,210.00
2,130.65
0.00%
0
0.00
Apr 02, 2026
2,200.00
2,230.00
2,200.00
2,210.00
2,130.65
-0.45%
0
0.00
Apr 01, 2026
2,200.00
2,230.00
2,200.00
2,220.00
2,140.30
0.00%
0
0.00
Mar 31, 2026
2,210.00
2,220.00
2,180.00
2,220.00
2,140.30
+0.91%
0
0.00
Mar 30, 2026
2,210.00
2,210.00
2,180.00
2,200.00
2,121.01
-0.45%
0
0.00
Mar 27, 2026
2,190.00
2,220.00
2,170.00
2,210.00
2,130.65
+0.91%
0
0.00
Mar 26, 2026
2,180.00
2,190.00
2,170.00
2,190.00
2,111.37
0.00%
0
0.00
Mar 25, 2026
2,170.00
2,190.00
2,150.00
2,190.00
2,111.37
+0.46%
0
0.00
Mar 24, 2026
2,190.00
2,190.00
2,140.00
2,180.00
2,101.73
-0.91%
0
0.00
Mar 23, 2026
2,180.00
2,200.00
2,150.00
2,200.00
2,121.01
0.00%
0
0.00
Rows:
50