Quirin Privatbank AG (ETR:QB7)
Germany
· Delayed Price · Currency is EUR 3.280
+0.020 (0.61%)
Apr 29, 2026, 5:35 PM CET
Quirin Privatbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.38 | 3.40 | 3.20 | 3.36 | - | 3.07% | 162 |
| Apr 28, 2026 | 3.42 | 3.58 | 3.20 | 3.26 | 3.26 | -2.40% | 1,972 |
| Apr 27, 2026 | 3.42 | 3.42 | 3.22 | 3.34 | 3.34 | 0.60% | 16 |
| Apr 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 21, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | -0.60% | 11 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 400 |
| Apr 17, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | - | 11 |
| Apr 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Apr 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Apr 13, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | -0.60% | 12 |
| Apr 10, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 12 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -6.70% | - |
| Apr 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.92% | 3 |
| Apr 1, 2026 | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | 3.05% | 3 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | 220 |
| Mar 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Mar 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Mar 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.65% | 750 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | 2.99% | 10 |
| Mar 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Mar 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Mar 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 19, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | 0.59% | 20 |
| Mar 18, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 0.60% | 13 |
| Mar 17, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | 14 |
| Mar 16, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | - | 42 |
| Mar 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Mar 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Mar 11, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 50 |
| Mar 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Mar 9, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | - | 1,000 |
| Mar 6, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | -3.98% | 3,580 |
| Mar 5, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | -1.12% | 51 |
| Mar 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Mar 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Mar 2, 2026 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | -2.82% | 1,676 |
| Feb 27, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 58 |
| Feb 26, 2026 | 3.42 | 3.60 | 3.42 | 3.56 | 3.56 | 2.30% | 901 |
| Feb 25, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 1.16% | 762 |
| Feb 24, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | - | 3,155 |
| Feb 23, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | 1.78% | 170 |
| Feb 20, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | 0.60% | 153 |
| Feb 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Feb 18, 2026 | 3.40 | 3.48 | 3.40 | 3.42 | 3.42 | 1.18% | 6,390 |
| Feb 17, 2026 | 3.40 | 3.44 | 3.36 | 3.38 | 3.38 | 0.60% | 3,799 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -2.33% | 3,779 |
| Feb 13, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | 35 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Feb 11, 2026 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | - | 573 |
| Feb 10, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 1,142 |
| Feb 9, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | -1.16% | 1,762 |
| Feb 6, 2026 | 3.34 | 3.48 | 3.34 | 3.44 | 3.44 | 0.58% | 94 |
| Feb 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Feb 4, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 3,269 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | -4.44% | 3,669 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 2.27% | 2,001 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.44 | 3.52 | 3.52 | -1.68% | 215 |
| Jan 29, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 2.29% | 3,223 |
| Jan 28, 2026 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | 0.57% | 1,013 |
| Jan 27, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -0.57% | 232 |
| Jan 26, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | 1.74% | 104 |
| Jan 23, 2026 | 3.40 | 3.52 | 3.36 | 3.44 | 3.44 | 1.78% | 863 |
| Jan 22, 2026 | 3.58 | 3.70 | 3.38 | 3.38 | 3.38 | -7.65% | 4,892 |
| Jan 21, 2026 | 3.72 | 3.72 | 3.56 | 3.66 | 3.66 | 1.67% | 52 |
| Jan 20, 2026 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | -4.76% | 1,343 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jan 16, 2026 | 3.78 | 3.88 | 3.74 | 3.88 | 3.88 | -4.90% | 3,144 |
| Jan 15, 2026 | 3.44 | 4.08 | 3.44 | 4.08 | 4.08 | 20.00% | 6,611 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 13, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | - | 70 |
| Jan 12, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | 0.59% | 449 |
| Jan 9, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.81% | 2 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | -3.49% | 1,553 |
| Jan 7, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | 1.18% | 1,705 |
| Jan 6, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | 0.59% | 21 |
| Jan 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 2, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | 1.83% | 304 |
| Dec 30, 2025 | 3.30 | 3.40 | 3.28 | 3.28 | 3.28 | -2.38% | 3,348 |
| Dec 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Dec 23, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -4.49% | 75 |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 58 |
| Dec 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | 1,100 |
| Dec 18, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 1.17% | 41 |
| Dec 17, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 0.59% | 36 |
| Dec 16, 2025 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | -2.86% | 128 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 11, 2025 | 3.56 | 3.58 | 3.50 | 3.50 | 3.50 | 1.16% | 10 |
| Dec 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | 1,000 |
| Dec 9, 2025 | 3.42 | 3.42 | 3.28 | 3.38 | 3.38 | -1.17% | 2,500 |
| Dec 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | 30 |
| Dec 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Dec 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | 26 |
| Dec 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 835 |
| Dec 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | 408 |