Meta Wolf AG WOLF
XETR · Germany · Technology Services
€3.68-0.14 (-3.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.68 | -3.66% | €3.84 | €3.84 | €3.68 | 1 |
| 2026-09-30 | €3.82 | 0.00% | €3.74 | €3.82 | €3.74 | 1 |
| 2026-09-29 | €3.82 | +4.37% | €3.58 | €3.82 | €3.58 | 2.88K |
| 2026-09-28 | €3.66 | -6.63% | €3.80 | €3.80 | €3.62 | 200 |
| 2026-09-25 | €3.92 | +0.51% | €3.96 | €4.02 | €3.92 | 678 |
| 2026-09-24 | €3.90 | -8.45% | €4.20 | €4.20 | €3.90 | 538 |
| 2026-09-23 | €4.26 | -4.05% | €4.50 | €4.50 | €4.26 | 630 |
| 2026-09-22 | €4.44 | +0.45% | €4.34 | €4.44 | €4.34 | 156 |
| 2026-09-21 | €4.42 | -5.15% | €4.64 | €4.64 | €4.42 | 478 |
| 2026-09-18 | €4.66 | +0.87% | €4.62 | €4.70 | €4.62 | 14 |
| 2026-09-17 | €4.62 | +1.76% | €4.58 | €4.62 | €4.56 | 445 |
| 2026-09-16 | €4.54 | -1.30% | €4.62 | €4.62 | €4.54 | 591 |
| 2026-09-15 | €4.60 | -1.29% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-09-14 | €4.66 | +0.87% | €4.62 | €4.70 | €4.58 | 852 |
| 2026-09-11 | €4.62 | -3.75% | €4.72 | €4.82 | €4.60 | 2.09K |
| 2026-09-10 | €4.80 | -3.23% | €4.96 | €4.96 | €4.72 | 749 |
| 2026-09-09 | €4.96 | -2.75% | €5.05 | €5.10 | €4.90 | 699 |
| 2026-09-08 | €5.10 | -2.86% | €5.10 | €5.30 | €5.10 | 1.47K |
| 2026-09-07 | €5.25 | 0.00% | €5.50 | €5.50 | €5.25 | 1.85K |
| 2026-09-04 | €5.25 | 0.00% | €5.20 | €5.45 | €5.20 | 2.02K |
| 2026-09-03 | €5.25 | -4.55% | €5.40 | €5.45 | €5.25 | 5.67K |
| 2026-09-02 | €5.50 | -0.90% | €5.50 | €5.55 | €5.50 | 3.21K |
| 2026-09-01 | €5.55 | 0.00% | €5.50 | €5.55 | €5.50 | 1.37K |
| 2026-08-31 | €5.55 | 0.00% | €5.60 | €5.60 | €5.55 | 1.43K |
| 2026-08-28 | €5.55 | -0.89% | €5.60 | €5.60 | €5.55 | 31 |
| 2026-08-27 | €5.60 | -0.88% | €5.70 | €5.70 | €5.60 | 116 |
| 2026-08-26 | €5.65 | 0.00% | €5.60 | €5.70 | €5.60 | 832 |
| 2026-08-25 | €5.65 | +1.80% | €5.50 | €5.65 | €5.50 | 1.16K |
| 2026-08-24 | €5.55 | 0.00% | €5.50 | €5.55 | €5.50 | 1.92K |
| 2026-08-21 | €5.55 | 0.00% | €5.55 | €5.55 | €5.55 | 0 |
| 2026-08-20 | €5.55 | +0.91% | €5.55 | €5.55 | €5.55 | 0 |
| 2026-08-19 | €5.50 | -0.90% | €5.50 | €5.50 | €5.50 | 255 |
| 2026-08-18 | €5.55 | +0.91% | €5.55 | €5.55 | €5.55 | 0 |
| 2026-08-17 | €5.50 | -0.90% | €5.50 | €5.50 | €5.50 | 983 |
| 2026-08-14 | €5.55 | 0.00% | €5.40 | €5.55 | €5.40 | 1.94K |
| 2026-08-13 | €5.55 | 0.00% | €5.55 | €5.55 | €5.55 | 0 |
| 2026-08-12 | €5.55 | -2.63% | €5.65 | €5.65 | €5.55 | 100 |
| 2026-08-11 | €5.70 | +1.79% | €5.50 | €5.70 | €5.50 | 2.05K |
| 2026-08-10 | €5.60 | +4.67% | €5.40 | €5.60 | €5.40 | 5.20K |
| 2026-08-07 | €5.35 | -2.73% | €5.55 | €5.65 | €5.35 | 2.46K |
| 2026-08-06 | €5.50 | +0.92% | €5.50 | €5.50 | €5.50 | 411 |
| 2026-08-05 | €5.45 | +9.00% | €5.00 | €5.60 | €5.00 | 9.27K |
| 2026-08-04 | €5.00 | -0.99% | €5.05 | €5.05 | €5.00 | 200 |
| 2026-08-03 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 220 |
| 2026-07-31 | €5.05 | -1.94% | €5.10 | €5.10 | €5.05 | 1 |
| 2026-07-30 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 1 |
| 2026-07-29 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 65 |
| 2026-07-28 | €5.15 | +1.98% | €5.00 | €5.20 | €5.00 | 930 |
| 2026-07-27 | €5.05 | -1.94% | €5.10 | €5.20 | €5.05 | 1.09K |
| 2026-07-24 | €5.15 | -0.96% | €5.05 | €5.15 | €5.05 | 197 |
| 2026-07-23 | €5.20 | +4.00% | €5.20 | €5.20 | €5.20 | 70 |
| 2026-07-22 | €5.00 | -2.91% | €5.00 | €5.00 | €5.00 | 443 |
| 2026-07-21 | €5.15 | -0.96% | €5.10 | €5.15 | €4.70 | 16.34K |
| 2026-07-20 | €5.20 | +1.96% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-17 | €5.10 | -0.97% | €5.30 | €5.30 | €5.10 | 383 |
| 2026-07-16 | €5.15 | +0.98% | €5.15 | €5.15 | €5.15 | 295 |
| 2026-07-15 | €5.10 | +2.00% | €4.90 | €5.40 | €4.90 | 16.07K |
| 2026-07-14 | €5.00 | -14.53% | €5.80 | €5.80 | €5.00 | 7.85K |
| 2026-07-13 | €5.85 | -4.10% | €6.10 | €6.10 | €5.85 | 21.24K |
| 2026-07-10 | €6.10 | -1.61% | €6.10 | €6.10 | €6.10 | 1.57K |
| 2026-07-09 | €6.20 | +0.81% | €6.35 | €6.35 | €6.20 | 654 |
| 2026-07-08 | €6.15 | -1.60% | €6.20 | €6.20 | €6.15 | 9.73K |
| 2026-07-07 | €6.25 | +1.63% | €6.15 | €6.30 | €6.15 | 2.58K |
| 2026-07-06 | €6.15 | -1.60% | €6.20 | €6.20 | €6.15 | 2.75K |
| 2026-07-03 | €6.25 | -0.79% | €6.50 | €6.50 | €6.15 | 5.80K |
| 2026-07-02 | €6.30 | +13.51% | €5.80 | €6.30 | €5.65 | 22.74K |
| 2026-07-01 | €5.55 | +2.78% | €5.60 | €6.40 | €5.50 | 14.83K |
| 2026-06-30 | €5.40 | +17.39% | €4.70 | €6.00 | €4.70 | 15.18K |
| 2026-06-29 | €4.60 | +9.00% | €4.70 | €4.78 | €4.40 | 23.41K |
| 2026-06-26 | €4.22 | +3.43% | €4.40 | €4.50 | €4.22 | 10.92K |
| 2026-06-25 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 0 |
| 2026-06-24 | €4.08 | +3.55% | €3.88 | €4.14 | €3.66 | 24.15K |
| 2026-06-23 | €3.94 | +3.68% | €3.76 | €4.20 | €3.76 | 32.84K |
| 2026-06-22 | €3.80 | +47.29% | €2.64 | €4.60 | €2.64 | 61.72K |
| 2026-06-19 | €2.58 | -4.44% | €2.62 | €2.62 | €2.58 | 4 |
| 2026-06-18 | €2.70 | 0.00% | €2.76 | €2.76 | €2.64 | 1.93K |
| 2026-06-17 | €2.70 | 0.00% | €2.74 | €2.74 | €2.62 | 705 |
| 2026-06-16 | €2.70 | +4.65% | €2.66 | €2.76 | €2.66 | 3.62K |
| 2026-06-15 | €2.58 | +20.56% | €2.30 | €2.64 | €2.30 | 12.59K |
| 2026-06-12 | €2.14 | +1.90% | €2.14 | €2.16 | €2.14 | 1.39K |
| 2026-06-11 | €2.10 | -7.08% | €2.20 | €2.20 | €2.10 | 4.04K |
| 2026-06-10 | €2.26 | -5.04% | €2.30 | €2.30 | €2.26 | 6.98K |
| 2026-06-09 | €2.38 | +0.85% | €2.42 | €2.42 | €2.38 | 11 |
| 2026-06-08 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-06-05 | €2.36 | 0.00% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-06-04 | €2.36 | -0.84% | €2.36 | €2.36 | €2.30 | 57 |
| 2026-06-03 | €2.38 | -1.65% | €2.38 | €2.38 | €2.38 | 5 |
| 2026-06-02 | €2.42 | +0.83% | €2.42 | €2.42 | €2.42 | 0 |
| 2026-06-01 | €2.40 | -2.44% | €2.32 | €2.40 | €2.32 | 6 |
| 2026-05-29 | €2.46 | +4.24% | €2.42 | €2.46 | €2.38 | 6.00K |