Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Varta AG (VAR1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
38.61-20.05 (-34.18%)
At close: 05:44PM CEST
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202256.7856.7838.6138.6138.612,146,241
Sep 22, 202258.6260.0458.6258.6658.6668,135
Sep 21, 202258.1060.5857.9660.0660.0693,262
Sep 20, 202262.2062.3057.8059.9459.94243,993
Sep 19, 202263.6264.0862.3862.3862.3851,981
Sep 16, 202262.3863.8262.0263.5863.58154,019
Sep 15, 202264.4664.5462.7063.3863.3860,297
Sep 14, 202263.0264.8463.0063.6463.6461,741
Sep 13, 202265.1666.2063.3063.8463.84119,877
Sep 12, 202263.6264.8463.0864.7264.7284,385
Sep 09, 202262.4863.6662.1463.6663.6699,441
Sep 08, 202262.6264.4660.8062.5262.5291,647
Sep 07, 202262.0062.9660.2861.5061.50151,020
Sep 06, 202261.8663.6261.6862.7062.70113,973
Sep 05, 202263.4863.6059.0862.2062.20400,750
Sep 02, 202265.0266.3864.4065.6865.68130,115
Sep 01, 202269.0069.6663.1664.1664.16501,435
Aug 31, 202271.0871.5269.3869.9869.9897,417
Aug 30, 202270.8072.5270.4270.9070.9076,448
Aug 29, 202270.6071.8470.3070.9070.9062,352
Aug 26, 202272.9073.2271.3471.9871.9867,665
Aug 25, 202274.0674.0672.5672.7872.7871,660
Aug 24, 202271.9073.3070.9073.3073.30105,174
Aug 23, 202272.6274.4671.9272.5872.58146,960
Aug 22, 202274.4875.0272.6473.2473.2495,004
Aug 19, 202277.7078.2474.1675.5275.52241,256
Aug 18, 202278.3479.6878.0679.1879.1870,096
Aug 17, 202279.0079.8478.2478.6678.6662,822
Aug 16, 202279.6280.0077.5479.1079.1067,110
Aug 15, 202280.4080.7078.7680.1080.1073,828
Aug 12, 202281.1481.6279.6880.4280.4277,951
Aug 11, 202281.0082.7077.4481.1481.14142,334
Aug 10, 202278.0080.5876.5280.2280.2282,274
Aug 09, 202280.1080.6077.4078.2278.22115,752
Aug 08, 202279.8881.1278.6080.5080.5071,084
Aug 05, 202281.4082.7879.4280.1880.18104,411
Aug 04, 202278.4081.0478.2680.8080.80165,723
Aug 03, 202275.8679.6075.6078.2278.22230,790
Aug 02, 202275.4276.4273.9075.8475.84111,376
Aug 01, 202270.6076.4668.5076.4476.44602,257
Jul 29, 202276.5080.3875.6479.2079.20223,331
Jul 28, 202274.7076.3073.8076.0276.02108,018
Jul 27, 202273.0874.2273.0873.7273.7240,770
Jul 26, 202274.1074.9673.0873.2273.2251,584
Jul 25, 202275.0075.8074.0674.4474.4462,255
Jul 22, 202275.3276.8875.0075.6275.6238,946
Jul 21, 202274.9076.6274.6675.5075.5083,729
Jul 20, 202273.3875.0272.9874.5474.5489,305
Jul 19, 202271.5073.2671.0272.7272.72132,014
Jul 18, 202273.0073.1272.2672.3072.3076,869
Jul 15, 202272.1073.7070.1073.0073.00149,345
Jul 14, 202276.7278.1271.7073.0073.00182,554
Jul 13, 202277.5079.1676.2877.3277.3257,575
Jul 12, 202278.1078.1078.1078.1078.10-
Jul 11, 202281.9482.1078.1078.1078.10176,881
Jul 08, 202281.8283.7281.1883.1083.1063,027
Jul 07, 202279.7882.5878.5282.5882.5875,105
Jul 06, 202278.1079.3077.8079.0879.0851,662
Jul 05, 202279.5880.8076.8477.3477.3473,516
Jul 04, 202281.9882.1678.7479.8079.8067,065
Jul 01, 202280.0482.7879.0081.3881.3874,314
Jun 30, 202280.0080.2477.3679.1479.14139,492
Jun 29, 202284.1084.3480.7881.0081.0094,788
Jun 28, 202285.8086.8885.4285.5885.5860,726
Jun 27, 202283.5686.2883.5085.9285.9296,222
Jun 24, 202284.8085.7883.1883.2283.22126,729
Jun 23, 202284.6484.6481.8884.0084.0094,370
Jun 22, 202284.2684.9482.5684.1884.18108,083
Jun 22, 20222.48 Dividend
Jun 21, 202288.7089.2085.9087.0084.52152,719
Jun 20, 202290.2891.4688.3288.3285.80286,212
Jun 17, 202281.8687.1081.7287.1084.62452,489
Jun 16, 202283.9884.1480.5682.6080.2599,105
Jun 15, 202283.0086.3281.4883.5081.12182,821
Jun 14, 202280.7681.5878.7881.5079.18122,478
Jun 13, 202283.1083.8079.8680.3078.01161,857
Jun 10, 202285.1085.5283.6484.6282.21159,099
Jun 09, 202286.1088.1885.2085.6883.24136,685
Jun 08, 202288.3488.9886.3086.5084.03168,766
Jun 07, 202284.9087.0084.3886.6084.1366,188
Jun 06, 202285.2686.4884.6285.8083.3553,003
Jun 03, 202284.8684.8684.8684.8682.44-
Jun 02, 202284.8684.8684.8684.8682.44-
Jun 01, 202283.8086.1483.0084.8682.4480,706
May 31, 202282.9484.5481.6482.6880.32117,613
May 30, 202279.3479.3479.3479.3477.08-
May 27, 202279.3479.3479.3479.3477.08-
May 26, 202277.3079.3477.3079.3477.0894,841
May 25, 202277.3477.3477.3477.3475.14-
May 24, 202277.7078.0476.4877.3475.1482,764
May 23, 202280.0080.0078.1278.2876.0565,989
May 20, 202278.0080.3677.9878.1675.93117,983
May 19, 202278.2278.2278.2278.2275.99-
May 18, 202279.8880.4277.9278.2275.9989,744
May 17, 202278.4679.9677.7679.7477.47114,987
May 16, 202277.5078.5077.0877.7475.52109,625
May 13, 202273.0273.0273.0273.0270.94-
May 12, 202276.0876.2867.8873.0270.94799,497
May 11, 202278.5082.1878.2080.2877.99174,120
May 10, 202279.8480.4878.2278.2275.99163,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement