XETRA - Delayed Quote EUR
Meta Wolf AG (WOLF.DE)
At close: October 25 at 5:36 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Oct 24, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Oct 23, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Oct 22, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Oct 21, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Oct 18, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 83 |
| Oct 17, 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | 83 |
| Oct 16, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Oct 15, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Oct 14, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Oct 11, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 300 |
| Oct 10, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| Oct 9, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 46 |
| Oct 8, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Oct 7, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Oct 4, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 65 |
| Oct 3, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 65 |
| Oct 2, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 65 |
| Oct 1, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 65 |
| Sep 30, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 27, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 47 |
| Sep 26, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 47 |
| Sep 25, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 47 |
| Sep 24, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 47 |
| Sep 23, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sep 20, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,053 |
| Sep 19, 2024 | 3.7800 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 1,053 |
| Sep 18, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 17, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 16, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 13, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1 |
| Sep 12, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1 |
| Sep 11, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1 |
| Sep 10, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1 |
| Sep 9, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1 |
| Sep 6, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 1 |
| Sep 5, 2024 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 17 |
| Sep 3, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Sep 2, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Aug 30, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,682 |
| Aug 29, 2024 | 3.8800 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 1,682 |
| Aug 28, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 12 |
| Aug 27, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | 3.8000 | 12 |
| Aug 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 12 |
| Aug 23, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 12 |
| Aug 22, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 111 |
| Aug 21, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2,807 |
| Aug 20, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2,807 |
| Aug 19, 2024 | 3.9000 | 4.0000 | 3.8800 | 3.9200 | 3.9200 | 2,807 |
| Aug 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 505 |
| Aug 15, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 505 |
| Aug 14, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 505 |
| Aug 13, 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.8200 | 30 |
| Aug 12, 2024 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.8800 | 565 |
| Aug 9, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2 |
| Aug 8, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2 |
| Aug 7, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2 |
| Aug 6, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2 |
| Aug 5, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2 |
| Aug 2, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 2 |
| Aug 1, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jul 31, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jul 30, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jul 29, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jul 26, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 4 |
| Jul 25, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 4 |
| Jul 24, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 264 |
| Jul 23, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 264 |
| Jul 22, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 264 |
| Jul 19, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 264 |
| Jul 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 45 |
| Jul 17, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 45 |
| Jul 16, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 25 |
| Jul 15, 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 25 |
| Jul 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3 |
| Jul 11, 2024 | 3.9600 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | 1,068 |
| Jul 10, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 5,656 |
| Jul 9, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 290 |
| Jul 8, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 290 |
| Jul 5, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 100 |
| Jul 4, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 100 |
| Jul 3, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 100 |
| Jul 2, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 100 |
| Jul 1, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 100 |
| Jun 28, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 100 |
| Jun 27, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 500 |
| Jun 26, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7600 | 3.7600 | 10 |
| Jun 25, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 8,709 |
| Jun 24, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 8,709 |
| Jun 21, 2024 | 3.7600 | 3.8200 | 3.7400 | 3.8000 | 3.8000 | 8,709 |
| Jun 20, 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 6,000 |
| Jun 19, 2024 | 3.7000 | 3.7800 | 3.6600 | 3.7400 | 3.7400 | 8,319 |
| Jun 18, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 2,543 |
| Jun 17, 2024 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | 2,206 |
| Jun 14, 2024 | 3.8400 | 3.9000 | 3.7800 | 3.8400 | 3.8400 | 12,709 |
| Jun 13, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| Jun 12, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 300 |
| Jun 11, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1,348 |
| Jun 10, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1,348 |
| Jun 7, 2024 | 3.8200 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 1,348 |
| Jun 6, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jun 5, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jun 4, 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8200 | 3.8200 | 10 |
| Jun 3, 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 5 |
| May 31, 2024 | 3.6800 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 4,401 |
| May 30, 2024 | 3.3800 | 3.8400 | 3.3800 | 3.6400 | 3.6400 | 13,436 |
| May 29, 2024 | 3.7000 | 3.7000 | 3.2800 | 3.2800 | 3.2800 | 7,555 |