Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Warimpex Finanz- und Beteiligungs AG (WFS.F)

0.4400
0.0000
(0.00%)
As of April 29 at 9:21:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.48100.48100.44000.44000.4400650
Apr 28, 20250.48300.48300.44000.48100.4810-
Apr 25, 20250.48300.48300.42400.48300.4830-
Apr 24, 20250.48300.48300.45200.48300.4830-
Apr 23, 20250.49200.49200.45600.48300.4830-
Apr 22, 20250.48800.49200.45000.49200.4920-
Apr 17, 20250.49200.49200.45000.48800.4880-
Apr 16, 20250.49200.49200.45000.49200.4920-
Apr 15, 20250.49200.49200.45000.49200.4920-
Apr 14, 20250.49200.49200.47000.49200.4920-
Apr 11, 20250.49200.49200.47000.49200.4920-
Apr 10, 20250.49200.49200.47000.49200.4920-
Apr 9, 20250.49000.49200.47000.49200.4920-
Apr 8, 20250.49200.49200.44400.49000.4900-
Apr 7, 20250.49200.49200.44200.49200.4920650
Apr 4, 20250.49200.49200.46000.49200.4920-
Apr 3, 20250.48500.49200.46200.49200.4920-
Apr 2, 20250.50200.50200.47800.48500.4850-
Apr 1, 20250.54000.54000.49000.50200.5020-
Mar 31, 20250.54000.54000.54000.54000.5400-
Mar 28, 20250.54000.54000.54000.54000.5400-
Mar 27, 20250.54000.54000.54000.54000.5400-
Mar 26, 20250.54000.54000.54000.54000.5400-
Mar 25, 20250.54000.54000.54000.54000.5400-
Mar 24, 20250.54000.54000.54000.54000.5400-
Mar 21, 20250.54000.54000.54000.54000.5400-
Mar 20, 20250.54600.54600.54000.54000.5400-
Mar 19, 20250.55600.55600.54000.54200.54201,000
Mar 18, 20250.57400.57400.57400.57400.5740-
Mar 17, 20250.57400.57400.54000.54000.5400-
Mar 14, 20250.55600.55600.55600.55600.5560-
Mar 13, 20250.57400.57400.57400.57400.5740-
Mar 12, 20250.57400.57400.57400.57400.5740-
Mar 11, 20250.57200.57200.57200.57200.5720-
Mar 10, 20250.57200.57200.57200.57200.5720-
Mar 7, 20250.57400.57400.54000.54000.5400-
Mar 6, 20250.57400.57400.54000.54000.5400-
Mar 5, 20250.57600.57600.57600.57600.5760-
Mar 4, 20250.59200.59200.56000.56000.5600-
Mar 3, 20250.59200.59200.54600.54600.5460-
Feb 28, 20250.55800.55800.55800.55800.5580-
Feb 27, 20250.59600.59600.59600.59600.5960-
Feb 26, 20250.55800.55800.55800.55800.5580-
Feb 25, 20250.59600.59600.59600.59600.5960-
Feb 24, 20250.59600.59600.59600.59600.5960-
Feb 21, 20250.59800.59800.59800.59800.5980-
Feb 20, 20250.59800.59800.58000.58000.5800-
Feb 19, 20250.59400.59400.58000.58000.5800-
Feb 18, 20250.57400.58000.57400.58000.5800-
Feb 17, 20250.58200.58200.55200.55800.5580-
Feb 14, 20250.58200.58200.55200.58200.5820-
Feb 13, 20250.59200.59200.55200.58200.5820-
Feb 12, 20250.59200.59200.55200.59200.5920-
Feb 11, 20250.59200.59200.55200.59200.5920-
Feb 10, 20250.59200.59200.55200.59200.5920-
Feb 7, 20250.59800.59800.55200.59200.5920-
Feb 6, 20250.59800.59800.55200.59800.5980-
Feb 5, 20250.59400.59800.54200.59800.5980-
Feb 4, 20250.55600.59400.54200.59400.5940-
Feb 3, 20250.55600.55600.54000.55600.5560-
Jan 31, 20250.59800.59800.54000.55600.5560-
Jan 30, 20250.58400.59800.53800.59800.5980-
Jan 29, 20250.58400.58400.54200.58400.5840-
Jan 28, 20250.58200.58400.58200.58400.5840-
Jan 27, 20250.57400.58200.53600.58200.5820-
Jan 24, 20250.57400.57400.55000.55000.5500-
Jan 23, 20250.55000.55000.55000.55000.5500-
Jan 22, 20250.57400.57400.55000.55000.5500-
Jan 21, 20250.57400.57400.55000.55000.5500-
Jan 20, 20250.57400.57400.55000.55000.5500-
Jan 17, 20250.55600.55600.55000.55000.5500-
Jan 16, 20250.56400.56400.55000.55000.5500-
Jan 15, 20250.55400.55400.55400.55400.5540-
Jan 14, 20250.53800.53800.52000.52000.5200-
Jan 13, 20250.53800.53800.52000.52000.5200-
Jan 10, 20250.52000.52000.52000.52000.5200-
Jan 9, 20250.52000.52000.52000.52000.5200-
Jan 8, 20250.53000.53000.52000.52000.5200-
Jan 7, 20250.53000.53000.52000.52000.5200-
Jan 6, 20250.52000.52200.52000.52000.5200500
Jan 3, 20250.51000.51000.50000.51000.5100-
Jan 2, 20250.48500.51000.48000.51000.5100-
Dec 30, 20240.55200.55200.48400.48400.484080
Dec 27, 20240.54200.54200.48600.53000.5300-
Dec 23, 20240.54200.54200.45000.54200.5420-
Dec 20, 20240.50200.54200.47000.54200.5420-
Dec 19, 20240.54000.54000.48200.50200.5020-
Dec 18, 20240.53800.68400.49200.68400.684025
Dec 17, 20240.55400.55400.49200.53800.5380-
Dec 16, 20240.51000.55400.44000.55400.55401,400
Dec 13, 20240.50800.51000.48200.51000.5100-
Dec 12, 20240.51000.51000.46600.50800.5080-
Dec 11, 20240.47900.51000.46600.51000.5100-
Dec 10, 20240.52000.52000.46600.47900.4790-
Dec 9, 20240.51000.56400.51000.56400.5640-
Dec 6, 20240.51000.51000.51000.51000.5100-
Dec 5, 20240.51000.51000.46000.46000.4600-
Dec 4, 20240.49200.49200.49200.49200.4920-
Dec 3, 20240.52800.52800.52800.52800.5280-
Dec 2, 20240.43800.52800.43800.52800.5280-
Nov 29, 20240.44700.44700.42000.42000.4200-
Nov 28, 20240.46500.46500.43000.43000.4300-
Nov 27, 20240.46900.46900.46900.46900.4690-
Nov 26, 20240.49200.49200.45400.45400.4540-
Nov 25, 20240.49200.49200.45400.45400.4540-
Nov 22, 20240.46500.46500.46500.46500.4650-
Nov 21, 20240.45600.45600.45600.45600.4560-
Nov 20, 20240.54600.54600.47000.47000.4700-
Nov 19, 20240.54600.54600.54600.54600.5460-
Nov 18, 20240.55400.55400.46000.46000.4600-
Nov 15, 20240.52000.52000.49000.49000.4900-
Nov 14, 20240.50200.50200.49000.49000.4900-
Nov 13, 20240.47400.47400.45000.45000.4500-
Nov 12, 20240.47400.47400.47400.47400.4740-
Nov 11, 20240.49200.49200.49200.49200.4920-
Nov 8, 20240.55000.55000.55000.55000.5500-
Nov 7, 20240.55000.55000.55000.55000.5500-
Nov 6, 20240.55000.55000.55000.55000.5500-
Nov 5, 20240.55000.55000.55000.55000.5500-
Nov 4, 20240.55000.55000.55000.55000.5500-
Nov 1, 20240.55000.55000.55000.55000.5500-
Oct 31, 20240.55000.65000.55000.65000.65004,543
Oct 30, 20240.52800.52800.52800.52800.5280-
Oct 29, 20240.52800.52800.52800.52800.5280-
Oct 28, 20240.52800.52800.52800.52800.5280-
Oct 25, 20240.52800.52800.52800.52800.5280-
Oct 24, 20240.52800.52800.52800.52800.5280-
Oct 23, 20240.56400.56400.56400.56400.5640-
Oct 22, 20240.56400.56400.56400.56400.5640-
Oct 21, 20240.56400.56400.56400.56400.5640-
Oct 18, 20240.56400.56400.56400.56400.5640-
Oct 17, 20240.56400.56400.56400.56400.5640-
Oct 16, 20240.56400.56400.56400.56400.5640-
Oct 15, 20240.56200.56200.56200.56200.5620-
Oct 14, 20240.56200.56200.56200.56200.5620-
Oct 11, 20240.53800.53800.53800.53800.5380-
Oct 10, 20240.53800.53800.53800.53800.5380-
Oct 9, 20240.53800.53800.53800.53800.5380-
Oct 8, 20240.53800.53800.53800.53800.5380-
Oct 7, 20240.56000.56000.53800.53800.5380-
Oct 4, 20240.56000.56000.56000.56000.5600-
Oct 3, 20240.56000.56000.56000.56000.5600-
Oct 2, 20240.56200.56200.56200.56200.5620-
Oct 1, 20240.54600.54600.54600.54600.5460-
Sep 30, 20240.56200.56200.56200.56200.5620-
Sep 27, 20240.56200.56200.56200.56200.5620-
Sep 26, 20240.55600.55600.55600.55600.5560-
Sep 25, 20240.56200.56200.56200.56200.5620-
Sep 24, 20240.56200.56200.56200.56200.5620-
Sep 23, 20240.58000.58000.58000.58000.5800-
Sep 20, 20240.55600.55600.55600.55600.5560-
Sep 19, 20240.55600.55600.55600.55600.5560-
Sep 18, 20240.60000.60200.60000.60000.6000800
Sep 17, 20240.60000.60000.60000.60000.6000-
Sep 16, 20240.60000.60000.60000.60000.6000-
Sep 13, 20240.60000.60000.60000.60000.6000-
Sep 12, 20240.60000.60000.60000.60000.6000-
Sep 11, 20240.60000.60000.60000.60000.6000-
Sep 10, 20240.60000.60000.60000.60000.6000-
Sep 9, 20240.59400.60000.59400.60000.6000-
Sep 6, 20240.59400.59400.59400.59400.5940-
Sep 5, 20240.55600.55600.55600.55600.5560-
Sep 4, 20240.59200.59200.59200.59200.5920-
Sep 3, 20240.59200.59200.59200.59200.5920-
Sep 2, 20240.59200.59200.59200.59200.5920-
Aug 30, 20240.60000.60000.60000.60000.6000-
Aug 29, 20240.58200.58200.58200.58200.5820-
Aug 28, 20240.59200.59200.59200.59200.5920-
Aug 27, 20240.59200.59200.59200.59200.5920-
Aug 26, 20240.59000.59000.59000.59000.5900-
Aug 23, 20240.57400.57400.57400.57400.57408,400
Aug 22, 20240.67600.67600.67600.67600.67601,600
Aug 21, 20240.67600.67600.67600.67600.6760-
Aug 20, 20240.67600.67600.67600.67600.6760-
Aug 19, 20240.67600.67600.67600.67600.6760-
Aug 16, 20240.67600.67600.67600.67600.6760-
Aug 15, 20240.67600.67600.67600.67600.6760-
Aug 14, 20240.67600.67600.67600.67600.6760-
Aug 13, 20240.67600.67600.67600.67600.6760-
Aug 12, 20240.67600.67600.67600.67600.6760-
Aug 9, 20240.67600.67600.67600.67600.6760-
Aug 8, 20240.67600.67600.67600.67600.6760-
Aug 7, 20240.67600.67600.67600.67600.6760-
Aug 6, 20240.67600.67600.67600.67600.6760-
Aug 5, 20240.70000.70000.70000.70000.7000-
Aug 2, 20240.70000.70000.70000.70000.7000-
Aug 1, 20240.70000.70000.70000.70000.7000-
Jul 31, 20240.70000.70000.70000.70000.7000-
Jul 30, 20240.70000.70000.70000.70000.7000-
Jul 29, 20240.69000.69000.69000.69000.6900-
Jul 26, 20240.69000.69000.69000.69000.6900-
Jul 25, 20240.67600.67600.67600.67600.6760-
Jul 24, 20240.67600.67600.67600.67600.6760-
Jul 23, 20240.67600.67600.67600.67600.6760-
Jul 22, 20240.67200.67200.67200.67200.6720-
Jul 19, 20240.67000.67000.67000.67000.6700-
Jul 18, 20240.67000.67000.67000.67000.6700-
Jul 17, 20240.67000.67000.67000.67000.6700-
Jul 16, 20240.67000.67000.67000.67000.6700-
Jul 15, 20240.67000.67000.67000.67000.6700-
Jul 12, 20240.67000.67000.67000.67000.6700-
Jul 11, 20240.67000.67000.67000.67000.6700-
Jul 10, 20240.67000.67000.67000.67000.6700600
Jul 9, 20240.67000.67000.67000.67000.6700-
Jul 8, 20240.67000.67000.67000.67000.6700-
Jul 5, 20240.65400.65400.65400.65400.6540-
Jul 4, 20240.65600.65600.65600.65600.6560-
Jul 3, 20240.65600.65600.65600.65600.6560-
Jul 2, 20240.65600.65600.65000.65000.6500-
Jul 1, 20240.65800.65800.65000.65000.6500135
Jun 28, 20240.70200.70200.70200.70200.7020-
Jun 27, 20240.70200.70200.70200.70200.7020-
Jun 26, 20240.71200.71200.70200.70200.7020-
Jun 25, 20240.70200.70200.70200.70200.7020-
Jun 24, 20240.70200.70200.70200.70200.7020-
Jun 21, 20240.70200.70200.70200.70200.7020-
Jun 20, 20240.70200.70200.70200.70200.7020-
Jun 19, 20240.70200.70200.70200.70200.7020-
Jun 18, 20240.70200.70200.70200.70200.7020-
Jun 17, 20240.70200.70200.70200.70200.7020-
Jun 14, 20240.70200.70200.70200.70200.7020-
Jun 13, 20240.70200.70200.70200.70200.7020-
Jun 12, 20240.70200.70200.70200.70200.7020-
Jun 11, 20240.70200.70200.70200.70200.7020-
Jun 10, 20240.70200.70200.70200.70200.7020-
Jun 7, 20240.70200.70200.70200.70200.7020-
Jun 6, 20240.71600.71600.71600.71600.7160-
Jun 5, 20240.71400.71400.71400.71400.7140-
Jun 4, 20240.70200.70200.70200.70200.7020-
Jun 3, 20240.70200.70200.70200.70200.7020-
May 31, 20240.70200.70200.70200.70200.7020-
May 30, 20240.70200.70200.70200.70200.7020-
May 29, 20240.70200.70200.70200.70200.7020-
May 28, 20240.68400.68400.68400.68400.6840-
May 27, 20240.68400.68400.68400.68400.6840-
May 24, 20240.69600.69600.69600.69600.6960-
May 23, 20240.73600.73600.73600.73600.7360-
May 22, 20240.73600.73600.73600.73600.7360-
May 21, 20240.73600.73600.73600.73600.7360-
May 20, 20240.73600.73600.73600.73600.7360-
May 17, 20240.75200.75200.75200.75200.7520-
May 16, 20240.75200.75200.75200.75200.7520-
May 15, 20240.73600.73600.73600.73600.7360-
May 14, 20240.73600.73600.70000.70000.70002,450
May 13, 20240.75600.75600.75600.75600.7560-
May 10, 20240.76600.76600.75000.75000.75002,000
May 9, 20240.75000.78000.75000.78000.78002,000
May 8, 20240.71600.71600.71600.71600.7160-
May 7, 20240.70400.70400.70400.70400.7040-
May 6, 20240.70400.70400.70400.70400.7040-
May 3, 20240.69400.69400.69400.69400.6940-
May 2, 20240.69400.69400.69400.69400.6940-
Apr 30, 20240.69400.69400.68400.68400.6840-