VARN.SW - Varia US Properties AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201937.0037.0037.0037.0037.002,478
Jan 17, 201937.2037.2037.2037.2037.20-
Jan 16, 201937.2037.2037.2037.2037.20526
Jan 15, 201937.2037.2037.2037.2037.202,547
Jan 14, 201937.2037.2037.2037.2037.202
Jan 11, 201937.0037.2037.0037.2037.201,555
Jan 10, 201937.0037.0036.9037.0037.003,019
Jan 09, 201937.2037.2037.2037.2037.20642
Jan 08, 201937.2037.2037.2037.2037.201,181
Jan 07, 201937.7037.7037.3037.3037.30715
Jan 04, 201937.1037.1037.1037.1037.10174
Jan 03, 201937.4037.7036.8037.1037.102,092
Dec 28, 201837.2037.2037.1037.2037.2010,001
Dec 27, 201837.1037.1037.1037.1037.1026
Dec 21, 201836.6037.2036.5037.2037.203,154
Dec 20, 201837.0037.0036.6036.6036.602,000
Dec 19, 201836.8036.8036.6036.6036.606,601
Dec 18, 201837.0037.2036.5036.5036.504,773
Dec 17, 201837.1037.1037.1037.1037.1054
Dec 14, 201836.9036.9036.5036.6036.60739
Dec 13, 201836.5036.9036.5036.9036.9062
Dec 12, 201836.5037.0036.0036.5036.503,388
Dec 11, 201836.0036.5035.7036.5036.504,262
Dec 10, 201836.0036.5035.7035.7035.703,503
Dec 07, 201836.0036.0036.0036.0036.00-
Dec 06, 201836.5036.5035.6036.0036.003,499
Dec 05, 201836.3036.3036.0036.0036.001,526
Dec 04, 201836.6036.6036.5036.5036.505,227
Dec 03, 201837.0037.2036.6036.6036.601,628
Nov 30, 201836.6036.9036.5036.9036.9036,548
Nov 29, 201836.9036.9036.9036.9036.9027
Nov 28, 201836.9036.9036.9036.9036.90-
Nov 27, 201836.9036.9036.7036.9036.902,434
Nov 26, 201836.4036.4036.4036.4036.4096
Nov 23, 201836.9036.9036.4036.7036.702,544
Nov 22, 201836.6036.8036.5036.8036.80406
Nov 21, 201836.9036.9036.9036.9036.9052
Nov 20, 201836.5036.5036.5036.5036.50414
Nov 19, 201837.0037.0037.0037.0037.00240
Nov 16, 201836.5037.0036.5036.6036.602,052
Nov 15, 201836.6036.6036.0036.2036.202,350
Nov 14, 201837.2037.2037.2037.2037.201,600
Nov 13, 201837.2037.2036.5036.5036.5016,647
Nov 12, 201837.2037.2037.2037.2037.20-
Nov 09, 201837.2037.2037.2037.2037.20-
Nov 08, 201837.2037.2037.2037.2037.20460
Nov 07, 201836.9037.2036.9037.2037.20454
Nov 06, 201837.0037.2037.0037.2037.205,621
Nov 05, 201836.9036.9036.9036.9036.901
Nov 02, 201837.0037.0037.0037.0037.00-
Nov 01, 201837.0037.0037.0037.0037.0026
Oct 31, 201836.6037.2036.6037.2037.2010,031
Oct 30, 201836.5036.6036.5036.5036.50810
Oct 29, 201836.6036.6036.5036.5036.50219
Oct 26, 201836.3036.6035.8036.6036.60860
Oct 25, 201835.8036.4035.8035.8035.808,924
Oct 24, 201836.1036.1035.2035.5035.507,235
Oct 23, 201836.4036.6036.1036.2036.2014,483
Oct 22, 201836.5036.5036.4036.5036.504,104
Oct 19, 201836.4036.6036.4036.6036.6010,463
Oct 18, 201836.5036.5036.4036.4036.401,585
Oct 17, 201836.7036.7036.7036.7036.70110
Oct 16, 201836.7036.7036.7036.7036.70288
Oct 15, 201836.6036.9036.6036.7036.704,301
Oct 12, 201836.8036.9036.7036.7036.70548
Oct 11, 201836.7036.8036.6036.6036.603,747
Oct 10, 201836.8036.8036.8036.8036.80135
Oct 09, 201836.9036.9036.9036.9036.90-
Oct 08, 201836.9036.9036.9036.9036.901,000
Oct 05, 201836.7036.8036.7036.8036.802,066
Oct 04, 201836.7036.7036.6036.7036.701,363
Oct 03, 201836.6036.8036.6036.8036.8017,314
Oct 02, 201836.9036.9036.9036.9036.9066
Oct 01, 201836.9036.9036.7036.7036.70981
Sep 28, 201836.6036.9036.6036.9036.90326
Sep 27, 201836.9036.9036.9036.9036.90138
Sep 26, 201836.9036.9036.6036.6036.6032
Sep 25, 201836.7036.9036.6036.7036.70911
Sep 24, 201836.9036.9036.7036.7036.70309
Sep 21, 201836.7036.9036.7036.9036.901,405
Sep 20, 201836.8036.9036.8036.9036.903,041
Sep 19, 201836.9036.9036.8036.8036.809,773
Sep 18, 201837.0037.0036.9036.9036.901,289
Sep 17, 201837.1037.2037.1037.2037.2010,465
Sep 14, 201836.9037.0036.0036.6036.602,058
Sep 13, 201837.2037.2036.9036.9036.9056
Sep 12, 201837.2037.2037.2037.2037.20320
Sep 11, 201836.9036.9036.9036.9036.90-
Sep 10, 201837.2037.2036.7036.9036.902,723
Sep 07, 201837.2037.2036.8037.2037.20681
Sep 06, 201837.1037.1037.1037.1037.10-
Sep 05, 201836.9037.1036.9037.1037.102,035
Sep 04, 201837.2037.2037.2037.2037.2027
Sep 03, 201837.2037.2037.0037.2037.201,653
Aug 31, 201837.2037.2037.2037.2037.205,975
Aug 30, 201837.0037.2037.0037.2037.2010,778
Aug 29, 201837.0037.0037.0037.0037.00685
Aug 28, 201837.2037.2037.0037.0037.002,294
Aug 27, 201837.2037.2037.0037.0037.003,300
Aug 24, 201837.2037.2037.0037.2037.20540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...