VARN.SW - Varia US Properties AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201837.1037.1037.0037.0037.00430
Aug 16, 201837.1037.1037.0037.0037.00430
Aug 15, 201837.2037.2036.6037.2037.201,951
Aug 14, 201837.1037.2037.0037.2037.204,671
Aug 13, 201837.1037.1037.1037.1037.10288
Aug 10, 201837.2037.2037.2037.2037.2086
Aug 09, 201837.1037.1037.1037.1037.10-
Aug 08, 201837.2037.2037.1037.1037.10724
Aug 07, 201837.1037.2037.1037.2037.20554
Aug 06, 201837.2037.2037.2037.2037.20547
Aug 03, 201837.2037.2037.1037.2037.201,047
Aug 02, 201837.2037.2037.2037.2037.204,224
Jul 31, 201837.3037.3037.2037.2037.2011,746
Jul 30, 201837.6037.6037.6037.6037.60-
Jul 27, 201837.3037.6037.3037.6037.60773
Jul 26, 201837.5037.8037.5037.5037.505,398
Jul 25, 201837.5037.5037.5037.5037.5056
Jul 24, 201837.4037.4037.4037.4037.40831
Jul 23, 201837.5037.5037.4037.4037.40101
Jul 20, 201837.5037.5037.5037.5037.50232
Jul 19, 201837.7037.9037.3037.9037.901,886
Jul 18, 201837.3037.5037.2037.3037.303,336
Jul 17, 201837.3037.4037.2037.4037.40800
Jul 16, 201837.8037.8037.3037.5037.501,574
Jul 13, 201837.9038.0037.8037.8037.802,427
Jul 12, 201837.9037.9037.8037.9037.90720
Jul 11, 201837.9037.9037.9037.9037.90-
Jul 10, 201838.0038.0037.8037.9037.90299
Jul 09, 201837.9037.9037.9037.9037.90401
Jul 06, 201837.8037.9037.8037.8037.80591
Jul 05, 201837.8037.9037.8037.9037.90953
Jul 04, 201837.9037.9037.9037.9037.90530
Jul 03, 201837.5037.9037.5037.9037.90831
Jul 02, 201837.3038.0037.3038.0038.007,110
Jun 29, 201838.1038.1038.1038.1038.105,851
Jun 28, 201837.8038.0037.2037.6037.602,474
Jun 27, 201836.8037.8036.8037.8037.809,661
Jun 26, 201837.3037.3037.0037.0037.004,751
Jun 25, 2018------
Jun 22, 201837.5037.5037.3037.3037.3016,317
Jun 21, 201837.3037.5037.2037.5037.501,260
Jun 20, 201837.5037.5037.5037.5037.50104
Jun 19, 201837.6037.6037.6037.6037.60-
Jun 18, 201837.6037.6037.6037.6037.60405
Jun 15, 201837.9037.9037.2037.2037.207,112
Jun 14, 201838.0038.0037.7038.0038.005,223
Jun 13, 201838.0038.0037.7037.7037.70255
Jun 12, 201838.0038.0038.0038.0038.001,872
Jun 11, 201837.9038.0037.9038.0038.00215
Jun 08, 201837.8037.9037.8037.9037.90156
Jun 07, 201837.9037.9037.1037.9037.9014,061
Jun 06, 201837.9037.9037.5037.9037.901,639
Jun 05, 201837.8037.8037.8037.8037.80156
Jun 04, 201837.9038.0037.6037.6037.601,322
Jun 01, 201837.9037.9037.5037.5037.5012,373
May 31, 201838.0038.0037.7037.7037.70111
May 30, 201838.0038.0038.0038.0038.00143
May 29, 201838.0038.0037.7037.7037.70242
May 28, 201838.0038.0038.0038.0038.00143
May 25, 201838.0038.0038.0038.0038.0014,973
May 24, 201838.1038.1037.8038.0038.007,520
May 23, 201837.7038.1037.7038.1038.10462
May 22, 201837.7038.1037.7038.1038.104,145
May 18, 201837.8037.8037.5037.5037.50670
May 17, 201837.8038.0037.8038.0038.00350
May 16, 201837.9038.0037.9037.9037.9074
May 15, 201838.0038.0038.0038.0038.00-
May 14, 201838.0038.0037.9038.0038.001,352
May 11, 201838.1038.2038.0038.0038.00331
May 09, 201838.0038.0038.0038.0038.001,600
May 08, 201837.7037.7037.7037.7037.7011
May 07, 201837.6038.0037.6037.9037.90309
May 04, 201837.7038.1037.6037.6037.60418
May 03, 201838.1038.1037.5038.1038.103,218
May 02, 201839.0039.2037.2037.8037.806,572
Apr 30, 201838.6038.6038.2038.6038.60298
Apr 27, 201838.3038.3038.3038.3038.3014
Apr 26, 201838.6038.6037.2037.9037.902,520
Apr 25, 201839.0039.1038.5039.1039.10404
Apr 24, 201838.8039.1038.5039.1039.10811
Apr 23, 201839.5039.5038.9039.5039.50164
Apr 20, 201839.5039.7039.5039.5039.501,014
Apr 19, 201839.5039.7039.5039.7039.70830
Apr 18, 201839.1039.1039.1039.1039.1014
Apr 17, 201839.5039.8039.2039.2039.201,963
Apr 16, 201839.1039.6038.8039.6039.60681
Apr 13, 201839.9040.0039.2039.5039.503,643
Apr 12, 201839.0039.8039.0039.8039.806,752
Apr 11, 201838.3039.0038.3039.0039.00970
Apr 10, 201837.9038.0037.9038.0038.00254
Apr 09, 201838.5038.5038.0038.0038.00161
Apr 06, 201838.3038.5038.0038.5038.503,707
Apr 05, 201838.0038.0037.8037.8037.80847
Apr 04, 201837.9037.9037.9037.9037.9010
Apr 03, 201838.2038.2037.6038.1038.10314
Mar 29, 201837.5038.1037.1038.1038.102,177
Mar 28, 201838.1038.2037.5038.0038.001,386
Mar 27, 201838.0038.0038.0038.0038.00-
Mar 26, 201837.4038.0037.4038.0038.00357
Mar 23, 201838.0038.0038.0038.0038.00298
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...