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

Vienna - Delayed Quote EUR

Warimpex Finanz- und Beteiligungs AG (WXF.VI)

0.5700
0.0000
(0.00%)
At close: 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.55200.58000.55200.57000.570024,200
Apr 23, 20250.58000.58000.57000.57000.570013,300
Apr 22, 20250.55000.58000.55000.58000.580087,345
Apr 17, 20250.58000.58000.55200.57600.576025,000
Apr 16, 20250.58000.58000.58000.58000.5800-
Apr 15, 20250.57000.58000.57000.58000.58005,024
Apr 14, 20250.58000.58000.58000.58000.58003,100
Apr 11, 20250.58000.58000.58000.58000.58001,000
Apr 10, 20250.58000.58000.58000.58000.5800500
Apr 9, 20250.57800.58000.57800.58000.58004,500
Apr 8, 20250.58000.58000.54000.57800.578023,100
Apr 7, 20250.57800.58000.56000.58000.580027,000
Apr 4, 20250.58000.58000.56000.58000.580051,293
Apr 3, 20250.58000.58000.57000.58000.580063,432
Apr 2, 20250.59000.59000.57200.57200.572024,907
Apr 1, 20250.59000.59000.59000.59000.59001,500
Mar 31, 20250.60000.60000.60000.60000.6000-
Mar 28, 20250.60000.60000.60000.60000.60005,000
Mar 27, 20250.59000.63000.59000.63000.630011,307
Mar 26, 20250.61800.61800.61800.61800.6180-
Mar 25, 20250.62200.63000.57200.61800.618090,615
Mar 24, 20250.63000.63000.63000.63000.63002,430
Mar 21, 20250.63200.63200.63200.63200.63203,000
Mar 20, 20250.64000.64000.63000.63000.630015,550
Mar 19, 20250.64000.64000.63400.64000.64004,157
Mar 18, 20250.64000.65000.64000.65000.650010,843
Mar 17, 20250.63200.67000.63200.67000.67006,000
Mar 14, 20250.65000.67000.64800.67000.67008,500
Mar 13, 20250.63600.67000.63600.65000.65008,050
Mar 12, 20250.67000.67000.67000.67000.6700500
Mar 11, 20250.63600.67000.63600.67000.67006,300
Mar 10, 20250.65200.66800.65200.66800.6680200
Mar 7, 20250.65200.66800.65000.66800.668018,265
Mar 6, 20250.64000.67000.64000.67000.670015,935
Mar 5, 20250.67400.67800.63000.67000.67007,909
Mar 4, 20250.63800.67400.63800.67400.674019,970
Mar 3, 20250.69000.69000.69000.69000.6900-
Feb 28, 20250.65800.69600.64400.69000.690026,301
Feb 27, 20250.69800.69800.69800.69800.69807,290
Feb 26, 20250.65800.69600.65800.69600.696015,460
Feb 25, 20250.68000.69800.68000.69800.698012,000
Feb 24, 20250.69600.69600.69600.69600.6960-
Feb 21, 20250.69600.69600.69600.69600.69603,000
Feb 20, 20250.69800.69800.69800.69800.69807,000
Feb 19, 20250.65600.69800.65600.69800.69807,200
Feb 18, 20250.65800.69400.65000.69400.694013,601
Feb 17, 20250.67000.67000.67000.67000.67001,000
Feb 14, 20250.68000.68000.68000.68000.6800-
Feb 13, 20250.68000.68000.68000.68000.68001,000
Feb 12, 20250.69000.69000.69000.69000.6900-
Feb 11, 20250.69000.69000.69000.69000.6900560
Feb 10, 20250.65200.69000.65200.69000.69004,200
Feb 7, 20250.69000.69000.69000.69000.69004,000
Feb 6, 20250.69800.69800.69800.69800.6980-
Feb 5, 20250.68600.69800.68600.69800.698014,285
Feb 4, 20250.69400.69400.69400.69400.694049
Feb 3, 20250.64200.65000.64200.65000.65004,200
Jan 31, 20250.69800.69800.65000.65000.65002,000
Jan 30, 20250.69800.69800.69800.69800.69804,000
Jan 29, 20250.68200.68200.68200.68200.68204,000
Jan 28, 20250.68000.68200.63600.68200.682024,500
Jan 27, 20250.67000.68000.67000.68000.68007,035
Jan 24, 20250.63400.68000.63400.67000.67009,719
Jan 23, 20250.67000.67000.67000.67000.6700-
Jan 22, 20250.67000.67000.67000.67000.6700-
Jan 21, 20250.67000.67000.67000.67000.6700-
Jan 20, 20250.67000.68000.67000.67000.67009,500
Jan 17, 20250.66000.67000.65000.67000.670020,200
Jan 16, 20250.66000.66000.64000.65000.650019,300
Jan 15, 20250.64800.66000.64800.66000.66008,000
Jan 14, 20250.60200.64800.60200.64800.648021,100
Jan 13, 20250.63000.63000.63000.63000.63002,000
Jan 10, 20250.63200.63200.63200.63200.63203,219
Jan 9, 20250.60000.63200.60000.63200.63205,000
Jan 8, 20250.62200.63400.62000.63400.63405,500
Jan 7, 20250.62200.62200.62200.62200.6220200
Jan 6, 20250.61000.62200.61000.62200.62204,500
Jan 3, 20250.60000.60000.60000.60000.6000-
Jan 2, 20250.60000.61000.60000.60000.60007,500
Dec 30, 20240.60000.60200.57200.57200.572058,385
Dec 27, 20240.63600.64600.58600.64600.646069,970
Dec 23, 20240.60000.63600.56000.63600.6360105,107
Dec 20, 20240.58000.63600.58000.63600.63603,346
Dec 19, 20240.59400.59400.58000.59000.590040,274
Dec 18, 20240.63000.64400.59400.59400.59406,820
Dec 17, 20240.60200.63000.59200.63000.630010,866
Dec 16, 20240.64800.64800.60400.64800.648064,000
Dec 13, 20240.60000.60000.60000.60000.600065,113
Dec 12, 20240.58000.59800.58000.59800.59809,325
Dec 11, 20240.56600.60000.56600.60000.600011,500
Dec 10, 20240.60000.60000.56600.56600.566012,964
Dec 9, 20240.59800.61000.59000.61000.610010,400
Dec 6, 20240.60000.60000.60000.60000.6000500
Dec 5, 20240.60000.60000.60000.60000.60005,000
Dec 4, 20240.61000.61000.60000.60000.60007,500
Dec 3, 20240.61000.62000.58000.58000.58007,500
Dec 2, 20240.55000.62000.55000.62000.620023,707
Nov 29, 20240.52200.53000.51000.52000.520026,519
Nov 28, 20240.53000.53000.53000.53000.53001,850
Nov 27, 20240.55400.55400.54000.55000.550037,711
Nov 26, 20240.60000.60000.55400.55400.55404,660
Nov 25, 20240.58000.58000.58000.58000.5800800
Nov 22, 20240.55000.60000.54000.58000.580018,350
Nov 21, 20240.55000.62000.52200.55000.550066,001
Nov 20, 20240.56000.56000.52200.54000.540055,266
Nov 19, 20240.64000.64000.64000.64000.6400-
Nov 18, 20240.63000.64000.63000.64000.64002,560
Nov 15, 20240.59000.64800.59000.64800.64805,256
Nov 14, 20240.60000.61000.59000.61000.61009,050
Nov 13, 20240.55000.59000.50000.59000.590016,000
Nov 12, 20240.56000.56000.56000.56000.5600-
Nov 11, 20240.58000.58000.56000.56000.560029,113
Nov 8, 20240.58000.58000.58000.58000.5800-
Nov 7, 20240.56200.58000.56200.58000.58003,250
Nov 6, 20240.62000.62000.58000.58000.580062,043
Nov 5, 20240.62000.62000.60200.60200.60209,069
Nov 4, 20240.61000.61000.61000.61000.6100-
Nov 1, 20240.61000.61000.61000.61000.6100483
Oct 31, 20240.60000.61000.60000.61000.610055,187
Oct 30, 20240.61000.61000.60000.60000.600010,719
Oct 29, 20240.62000.62000.62000.62000.6200600
Oct 28, 20240.62000.62000.62000.62000.6200-
Oct 25, 20240.62000.62000.62000.62000.62004,918
Oct 24, 20240.62000.62000.62000.62000.6200-
Oct 23, 20240.62000.62000.62000.62000.62003,410
Oct 22, 20240.66000.66000.66000.66000.6600-
Oct 21, 20240.66000.66000.66000.66000.6600-
Oct 18, 20240.66000.66000.66000.66000.6600-
Oct 17, 20240.66000.66000.66000.66000.6600-
Oct 16, 20240.66000.66000.66000.66000.6600-
Oct 15, 20240.65800.66000.65800.66000.66001,000
Oct 14, 20240.65800.65800.65800.65800.65801,000
Oct 11, 20240.63000.65800.63000.65800.65807,600
Oct 10, 20240.63000.63000.63000.63000.630010,000
Oct 9, 20240.63000.63000.63000.63000.6300-
Oct 8, 20240.63200.63200.63000.63000.630017,800
Oct 7, 20240.63000.63000.63000.63000.63004,310
Oct 4, 20240.65600.65600.63000.65600.65608,100
Oct 3, 20240.65600.65600.65600.65600.6560-
Oct 2, 20240.65000.65600.65000.65600.65603,000
Oct 1, 20240.63000.65800.62000.65800.65806,902
Sep 30, 20240.62200.64000.62200.64000.64002,100
Sep 27, 20240.65800.65800.65800.65800.65802,000
Sep 26, 20240.65000.65800.65000.65800.65803,100
Sep 25, 20240.65000.65000.65000.65000.6500800
Sep 24, 20240.63000.65800.63000.65800.65803,700
Sep 23, 20240.66000.66000.62000.65800.658034,900
Sep 20, 20240.67800.67800.67800.67800.67804,210
Sep 19, 20240.65000.65000.65000.65000.6500-
Sep 18, 20240.65000.65200.65000.65000.650010,558
Sep 17, 20240.65400.65400.65400.65400.6540-
Sep 16, 20240.65400.65400.65400.65400.65402,400
Sep 13, 20240.65200.65200.65200.65200.6520349
Sep 12, 20240.69400.69400.69400.69400.69401,000
Sep 11, 20240.69400.69400.69400.69400.6940-
Sep 10, 20240.69400.69400.69400.69400.6940-
Sep 9, 20240.69400.69400.69400.69400.6940-
Sep 6, 20240.69400.69400.69400.69400.6940-
Sep 5, 20240.69400.69400.69400.69400.69401,200
Sep 4, 20240.65000.65000.65000.65000.650041
Sep 3, 20240.69000.69000.69000.69000.6900-
Sep 2, 20240.69000.69000.69000.69000.6900-
Aug 30, 20240.69000.69000.69000.69000.69004,000
Aug 29, 20240.68000.68000.68000.68000.68001,000
Aug 28, 20240.66000.68000.66000.68000.68001,500
Aug 27, 20240.65000.65000.65000.65000.65005,000
Aug 26, 20240.68800.69000.68800.69000.69001,700
Aug 23, 20240.68800.68800.68800.68800.68801,000
Aug 22, 20240.67000.67000.67000.67000.6700-
Aug 21, 20240.67600.67600.67000.67000.670026,788
Aug 20, 20240.67200.67200.67200.67200.6720-
Aug 19, 20240.68400.69000.67200.67200.67207,000
Aug 16, 20240.68400.68400.68400.68400.6840-
Aug 15, 20240.70000.70000.68400.68400.6840385
Aug 14, 20240.68000.68000.68000.68000.6800-
Aug 13, 20240.70000.70000.68000.68000.68003,100
Aug 12, 20240.68000.68000.68000.68000.6800-
Aug 9, 20240.68000.68000.68000.68000.68001,486
Aug 8, 20240.68000.68000.68000.68000.6800400
Aug 7, 20240.70000.70000.70000.70000.7000-
Aug 6, 20240.67200.70000.67200.70000.70005,200
Aug 5, 20240.70800.71000.70800.71000.71003,782
Aug 2, 20240.72000.72000.70800.70800.70805,200
Aug 1, 20240.72000.72000.72000.72000.7200-
Jul 31, 20240.77800.77800.72000.72000.72001,161
Jul 30, 20240.75000.75000.75000.75000.7500-
Jul 29, 20240.75000.75000.75000.75000.7500-
Jul 26, 20240.75000.75000.75000.75000.7500-
Jul 25, 20240.75000.75000.75000.75000.7500-
Jul 24, 20240.75000.75000.75000.75000.75004,200
Jul 23, 20240.78000.78000.78000.78000.7800-
Jul 22, 20240.78000.78000.78000.78000.7800-
Jul 19, 20240.78000.78000.78000.78000.780040,000
Jul 18, 20240.76000.78000.76000.78000.780013,200
Jul 17, 20240.75000.75000.75000.75000.750010
Jul 16, 20240.75000.75000.75000.75000.75005,088
Jul 15, 20240.74800.74800.74800.74800.7480-
Jul 12, 20240.74800.74800.74800.74800.7480-
Jul 11, 20240.74800.74800.74800.74800.7480-
Jul 10, 20240.74800.74800.74800.74800.7480100
Jul 9, 20240.74800.74800.74800.74800.74805,045
Jul 8, 20240.72200.75000.72200.75000.75005,955
Jul 5, 20240.76000.76000.76000.76000.7600-
Jul 4, 20240.76000.76000.76000.76000.76001,475
Jul 3, 20240.74000.74000.74000.74000.7400-
Jul 2, 20240.74000.74000.74000.74000.7400-
Jul 1, 20240.74200.74200.74000.74000.74005,000
Jun 28, 20240.74200.74200.74200.74200.742040
Jun 27, 20240.74000.74000.74000.74000.7400-
Jun 26, 20240.74000.74000.74000.74000.740012,000
Jun 25, 20240.79600.79600.79600.79600.7960102
Jun 24, 20240.72400.73000.72400.73000.73004,000
Jun 21, 20240.75000.79600.73000.79600.7960105,177
Jun 20, 20240.75000.75000.75000.75000.7500-
Jun 19, 20240.75000.75000.75000.75000.7500-
Jun 18, 20240.75000.75000.75000.75000.7500-
Jun 17, 20240.75000.75000.75000.75000.7500-
Jun 14, 20240.75000.75000.75000.75000.75004,200
Jun 13, 20240.75000.75000.75000.75000.7500-
Jun 12, 20240.75000.75000.75000.75000.7500-
Jun 11, 20240.75000.75000.75000.75000.750041
Jun 10, 20240.75000.75000.74200.74200.742016,350
Jun 7, 20240.76200.76200.76200.76200.7620-
Jun 6, 20240.80000.80400.76200.76200.76206,022
Jun 5, 20240.79800.80000.79800.80000.80006,500
Jun 4, 20240.79000.79800.79000.79800.79806,907
Jun 3, 20240.78600.78600.78600.78600.7860-
May 31, 20240.78600.78600.78600.78600.7860-
May 30, 20240.78600.78600.78600.78600.7860-
May 29, 20240.78600.78600.78600.78600.7860-
May 28, 20240.75600.78600.74200.78600.78608,010
May 27, 20240.76800.77000.76800.76800.76806,745
May 24, 20240.76800.76800.76800.76800.768050
May 23, 20240.77000.78000.77000.78000.78003,500
May 22, 20240.82000.82000.82000.82000.8200-
May 21, 20240.82000.82000.82000.82000.82005,000
May 20, 20240.82000.82000.82000.82000.8200-
May 17, 20240.82000.82000.82000.82000.82005,000
May 16, 20240.77000.82000.77000.82000.82007,200
May 15, 20240.82000.82000.82000.82000.82008,000
May 14, 20240.82000.82000.82000.82000.8200-
May 13, 20240.82000.82000.82000.82000.82009,000
May 10, 20240.80000.84000.80000.84000.84001,164
May 9, 20240.82000.85000.82000.85000.850015,200
May 8, 20240.80000.80000.80000.80000.8000-
May 7, 20240.80000.80000.80000.80000.8000-
May 6, 20240.78600.80000.78600.80000.80006,464
May 3, 20240.77800.78000.77800.78000.78005,536
May 2, 20240.77800.77800.77800.77800.7780-
Apr 30, 20240.77800.77800.77800.77800.7780-
Apr 29, 20240.77800.77800.77800.77800.7780-
Apr 26, 20240.76000.77800.76000.77800.7780500
Apr 25, 20240.77800.77800.77800.77800.7780-
Apr 24, 20240.75200.77800.75200.77800.7780400

Related Tickers

SPB.F Sedlmayr Grund und Immobilien AG
1,180.00
0.00%
 
AKKO.BD AKKO Invest Nyrt.
330.00
+3.12%
 
INCLU.BR Inclusio SA
14.20
+2.16%
 
CAI.VI CA Immobilien Anlagen AG
24.32
+1.67%
 
TEXF.BR Texaf S.A.
32.20
-1.23%