Warteck Invest AG (0QNK.L) LSE
2,049.98
-10(-0.49%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
2,049.98
-10(-0.49%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2,059.98 | 2,049.98 | 2,049.98 | 2,059.98 | 2,049.98 | 10 |
| April 01, 2026 | 2,070 | 2,059.98 | 2,059.98 | 2,070 | 2,040 | 6 |
| March 31, 2026 | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 10 |
| March 30, 2026 | 2,050 | 2,040 | 2,040 | 2,050 | 2,040 | 0 |
| March 27, 2026 | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | 0 |
| March 26, 2026 | 2,009.98 | 2,009.98 | 2,009.98 | 2,009.98 | 2,009.98 | 3 |
| March 25, 2026 | 1,999.99 | 1,987.49 | 1,987.49 | 1,999.99 | 1,987.49 | 12 |
| March 24, 2026 | 1,980 | 2,010.03 | 2,010.03 | 2,010.03 | 1,980 | 6 |
| March 23, 2026 | 2,030 | 2,010 | 2,010 | 2,030 | 2,000 | 3 |
| March 20, 2026 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 2,030.03 | 1 |
| March 19, 2026 | 2,019.98 | 2,020.03 | 2,020.03 | 2,020.03 | 2,019.98 | 12 |
| March 18, 2026 | 2,029.98 | 2,030.03 | 2,030.03 | 2,030.03 | 2,029.98 | 5 |
| March 17, 2026 | 2,010 | 2,029.98 | 2,029.98 | 2,040 | 2,010 | 6 |
| March 16, 2026 | 2,030 | 2,019.98 | 2,019.98 | 2,030 | 2,019.98 | 1 |
| March 13, 2026 | 2,000 | 2,019.98 | 2,019.98 | 2,030 | 2,000 | 9 |
| March 12, 2026 | 2,019.98 | 2,019.98 | 2,019.98 | 2,019.98 | 2,019.98 | 4 |
| March 11, 2026 | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 5 |
| March 10, 2026 | 2,060 | 2,059.98 | 2,059.98 | 2,060 | 2,059.98 | 11 |
| March 09, 2026 | 2,039.98 | 2,059.98 | 2,059.98 | 2,059.98 | 2,039.98 | 11 |
| March 06, 2026 | 2,069.98 | 2,059.98 | 2,059.98 | 2,069.98 | 2,059.98 | 9 |
| March 05, 2026 | 2,079.98 | 2,059.98 | 2,059.98 | 2,079.98 | 2,059.98 | 11 |
| March 04, 2026 | 2,049.98 | 2,049.98 | 2,049.98 | 2,049.98 | 2,049.98 | 2 |
| March 03, 2026 | 2,049.98 | 2,039.98 | 2,039.98 | 2,049.98 | 2,039.98 | 10 |
| March 02, 2026 | 2,069.98 | 2,069.98 | 2,069.98 | 2,069.98 | 2,069.98 | 5 |
| February 27, 2026 | 2,079.98 | 2,079.98 | 2,079.98 | 2,079.98 | 2,079.98 | 5 |
| February 26, 2026 | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0 |
| February 25, 2026 | 2,000 | 2,049.98 | 2,049.98 | 2,049.98 | 2,000 | 12 |
| February 24, 2026 | 1,994.99 | 1,994.99 | 1,994.99 | 1,994.99 | 1,994.99 | 17 |
| February 23, 2026 | 1,980 | 1,977.5 | 1,977.5 | 1,980 | 1,977.5 | 20 |
| February 20, 2026 | 1,980 | 1,980 | 0 | 1,980 | 1,980 | 0 |
| February 19, 2026 | 1,979.99 | 1,979.99 | 0 | 1,979.99 | 1,979.99 | 2 |
| February 18, 2026 | 1,980 | 1,980 | 0 | 1,980 | 1,980 | 0 |
| February 17, 2026 | 1,950 | 1,970 | 0 | 1,970 | 1,950 | 0 |
| February 16, 2026 | 1,990 | 1,990 | 0 | 1,990 | 1,990 | 0 |
| February 13, 2026 | 1,989.99 | 1,989.99 | 0 | 1,989.99 | 1,989.99 | 1 |
| February 12, 2026 | 1,989.99 | 1,979.99 | 0 | 1,989.99 | 1,979.99 | 7 |
| February 10, 2026 | 1,990 | 1,975 | 0 | 1,990 | 1,975 | 0 |
| February 09, 2026 | 1,990 | 1,990 | 0 | 1,995 | 1,990 | 0 |
| February 06, 2026 | 1,985 | 1,985 | 0 | 1,985 | 1,985 | 0 |
| February 05, 2026 | 1,969.99 | 1,969.99 | 0 | 1,969.99 | 1,969.99 | 4 |
| February 04, 2026 | 1,984.99 | 1,984.99 | 0 | 1,984.99 | 1,984.99 | 1 |
| February 03, 2026 | 1,979.99 | 1,979.99 | 0 | 1,979.99 | 1,979.99 | 2 |
| February 02, 2026 | 1,979.99 | 1,979.99 | 0 | 1,979.99 | 1,979.99 | 1 |
| January 29, 2026 | 1,979.99 | 1,979.99 | 0 | 1,979.99 | 1,979.99 | 3 |
| January 28, 2026 | 1,979.99 | 1,979.99 | 0 | 1,979.99 | 1,979.99 | 7 |
| January 27, 2026 | 1,964.99 | 1,964.99 | 0 | 1,964.99 | 1,964.99 | 5 |
| January 26, 2026 | 1,975 | 1,975 | 0 | 1,975 | 1,975 | 0 |
| January 23, 2026 | 1,969.99 | 1,969.99 | 0 | 1,969.99 | 1,969.99 | 1 |
| January 22, 2026 | 1,974.99 | 1,974.99 | 0 | 1,974.99 | 1,974.99 | 3 |
| January 21, 2026 | 1,974.99 | 1,974.99 | 0 | 1,974.99 | 1,974.99 | 5 |
| January 20, 2026 | 1,949.99 | 1,944.99 | 0 | 1,949.99 | 1,944.99 | 4 |
| January 19, 2026 | 1,970 | 1,950 | 0 | 1,970 | 1,950 | 0 |
| January 16, 2026 | 1,965 | 1,965 | 0 | 1,965 | 1,965 | 0 |
| January 15, 2026 | 1,965 | 1,960 | 0 | 1,965 | 1,960 | 0 |
| January 14, 2026 | 1,940 | 1,950 | 0 | 1,965 | 1,940 | 0 |
| January 13, 2026 | 1,959.99 | 1,954.99 | 0 | 1,959.99 | 1,954.99 | 3 |
| January 12, 2026 | 1,965 | 1,959.99 | 0 | 1,965 | 1,959.99 | 15 |
| January 09, 2026 | 1,964.99 | 1,964.99 | 0 | 1,964.99 | 1,964.99 | 2 |
| January 08, 2026 | 1,965 | 1,945 | 0 | 1,965 | 1,945 | 0 |
| January 07, 2026 | 1,965 | 1,960 | 0 | 1,965 | 1,960 | 0 |