Advertisement
Varta AG (VAR1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 09:58PM CEST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3.1100 | 3.1100 | 2.2980 | 2.3300 | 2.3300 | 64,965 |
| Oct 24, 2024 | 3.1920 | 3.2220 | 3.0640 | 3.1420 | 3.1420 | 10,878 |
| Oct 23, 2024 | 3.0000 | 3.2980 | 3.0000 | 3.1900 | 3.1900 | 13,897 |
| Oct 22, 2024 | 3.5640 | 3.5640 | 3.0480 | 3.0520 | 3.0520 | 21,130 |
| Oct 21, 2024 | 3.6720 | 3.7520 | 3.5000 | 3.5520 | 3.5520 | 17,919 |
| Oct 18, 2024 | 3.9580 | 3.9580 | 3.4600 | 3.6980 | 3.6980 | 14,301 |
| Oct 17, 2024 | 4.1000 | 4.2000 | 3.8000 | 3.9400 | 3.9400 | 28,319 |
| Oct 16, 2024 | 3.2200 | 3.8780 | 3.2200 | 3.7440 | 3.7440 | 66,601 |
| Oct 15, 2024 | 5.1550 | 5.4200 | 3.0020 | 3.1520 | 3.1520 | 133,645 |
| Oct 14, 2024 | 4.9000 | 5.9400 | 4.9000 | 5.1050 | 5.1050 | 147,904 |
| Oct 11, 2024 | 4.8000 | 6.6400 | 4.8000 | 5.3050 | 5.3050 | 321,186 |
| Oct 10, 2024 | 4.3500 | 4.9000 | 3.8000 | 4.3660 | 4.3660 | 96,632 |
| Oct 09, 2024 | 2.0020 | 3.6500 | 2.0020 | 3.4080 | 3.4080 | 231,930 |
| Oct 08, 2024 | 1.4900 | 2.1720 | 1.4410 | 1.8580 | 1.8580 | 63,204 |
| Oct 07, 2024 | 1.4120 | 1.4690 | 1.4110 | 1.4400 | 1.4400 | 16,329 |
| Oct 04, 2024 | 1.4190 | 1.4460 | 1.4060 | 1.4310 | 1.4310 | 2,859 |
| Oct 03, 2024 | 1.4170 | 1.4800 | 1.4050 | 1.4290 | 1.4290 | 1,708 |
| Oct 02, 2024 | 1.4110 | 1.4770 | 1.3990 | 1.4430 | 1.4430 | 10,252 |
| Oct 01, 2024 | 1.4820 | 1.5040 | 1.4030 | 1.4100 | 1.4100 | 10,701 |
| Sep 30, 2024 | 1.4960 | 1.5190 | 1.4730 | 1.4810 | 1.4810 | 6,261 |
| Sep 27, 2024 | 1.4740 | 1.5130 | 1.4740 | 1.4960 | 1.4960 | 4,334 |
| Sep 26, 2024 | 1.4730 | 1.5390 | 1.4730 | 1.4740 | 1.4740 | 20,309 |
| Sep 25, 2024 | 1.4720 | 1.5060 | 1.4720 | 1.4730 | 1.4730 | 5,673 |
| Sep 24, 2024 | 1.4850 | 1.5190 | 1.4710 | 1.4710 | 1.4710 | 13,214 |
| Sep 23, 2024 | 1.5210 | 1.5420 | 1.4720 | 1.4920 | 1.4920 | 10,884 |
| Sep 20, 2024 | 1.5200 | 1.5630 | 1.4990 | 1.5110 | 1.5110 | 5,639 |
| Sep 19, 2024 | 1.5260 | 1.6000 | 1.5050 | 1.5070 | 1.5070 | 26,862 |
| Sep 18, 2024 | 1.5210 | 1.5490 | 1.4380 | 1.5030 | 1.5030 | 12,256 |
| Sep 17, 2024 | 1.4700 | 1.5510 | 1.4700 | 1.5240 | 1.5240 | 5,830 |
| Sep 16, 2024 | 1.4810 | 1.5390 | 1.4700 | 1.4700 | 1.4700 | 8,165 |
| Sep 13, 2024 | 1.4810 | 1.5240 | 1.4760 | 1.4810 | 1.4810 | 6,617 |
| Sep 12, 2024 | 1.5490 | 1.6180 | 1.4700 | 1.4810 | 1.4810 | 20,438 |
| Sep 11, 2024 | 1.4480 | 1.6290 | 1.4480 | 1.5470 | 1.5470 | 20,799 |
| Sep 10, 2024 | 1.4220 | 1.5180 | 1.4210 | 1.4590 | 1.4590 | 11,795 |
| Sep 09, 2024 | 1.5300 | 1.5310 | 1.3790 | 1.4370 | 1.4370 | 28,406 |
| Sep 06, 2024 | 1.6840 | 1.7080 | 1.5100 | 1.5310 | 1.5310 | 36,220 |
| Sep 05, 2024 | 1.6910 | 1.7190 | 1.6510 | 1.6770 | 1.6770 | 13,333 |
| Sep 04, 2024 | 1.7360 | 1.7360 | 1.6710 | 1.6720 | 1.6720 | 15,203 |
| Sep 03, 2024 | 1.7370 | 1.7910 | 1.7220 | 1.7260 | 1.7260 | 19,112 |
| Sep 02, 2024 | 1.7570 | 1.8050 | 1.7120 | 1.7420 | 1.7420 | 25,740 |
| Aug 30, 2024 | 1.7220 | 1.8640 | 1.7100 | 1.7100 | 1.7100 | 31,694 |
| Aug 29, 2024 | 1.7130 | 1.7720 | 1.5810 | 1.7210 | 1.7210 | 29,224 |
| Aug 28, 2024 | 1.8500 | 1.8540 | 1.6940 | 1.7200 | 1.7200 | 48,173 |
| Aug 27, 2024 | 1.8910 | 1.9460 | 1.8140 | 1.8170 | 1.8170 | 20,411 |
| Aug 26, 2024 | 1.9490 | 1.9650 | 1.8900 | 1.9000 | 1.9000 | 39,039 |
| Aug 23, 2024 | 1.9460 | 2.0340 | 1.9280 | 1.9300 | 1.9300 | 17,992 |
| Aug 22, 2024 | 1.9480 | 2.0180 | 1.9140 | 1.9440 | 1.9440 | 56,932 |
| Aug 21, 2024 | 1.7360 | 1.9920 | 1.7360 | 1.8850 | 1.8850 | 80,122 |
| Aug 20, 2024 | 1.6000 | 2.1180 | 1.6000 | 1.8100 | 1.8100 | 128,665 |
| Aug 19, 2024 | 0.7950 | 2.5220 | 0.7950 | 1.9380 | 1.9380 | 547,885 |
| Aug 16, 2024 | 3.9000 | 4.1520 | 3.7500 | 3.8800 | 3.8800 | 48,769 |
| Aug 15, 2024 | 3.5000 | 4.0000 | 3.4840 | 3.6160 | 3.6160 | 60,411 |
| Aug 14, 2024 | 4.5000 | 4.5000 | 3.0620 | 3.2280 | 3.2280 | 106,582 |
| Aug 13, 2024 | 4.4200 | 5.4000 | 4.4000 | 5.0250 | 5.0250 | 177,681 |
| Aug 12, 2024 | 2.6800 | 4.2000 | 2.6800 | 4.0260 | 4.0260 | 138,452 |
| Aug 09, 2024 | 2.2440 | 2.8000 | 2.2440 | 2.5600 | 2.5600 | 56,103 |
| Aug 08, 2024 | 2.0000 | 2.2200 | 1.9560 | 2.2200 | 2.2200 | 11,660 |
| Aug 07, 2024 | 2.0100 | 2.0320 | 1.9010 | 1.9540 | 1.9540 | 32,214 |
| Aug 06, 2024 | 1.9650 | 2.0480 | 1.8110 | 2.0040 | 2.0040 | 34,894 |
| Aug 05, 2024 | 1.8400 | 1.9460 | 1.6230 | 1.8760 | 1.8760 | 26,407 |
| Aug 02, 2024 | 2.0520 | 2.0640 | 1.9620 | 1.9710 | 1.9710 | 20,861 |
| Aug 01, 2024 | 2.0400 | 2.1140 | 1.9680 | 2.0680 | 2.0680 | 38,009 |
| Jul 31, 2024 | 2.2340 | 2.2800 | 1.9620 | 2.0320 | 2.0320 | 26,749 |
| Jul 30, 2024 | 2.3500 | 2.4420 | 2.2500 | 2.2700 | 2.2700 | 54,109 |
| Jul 29, 2024 | 2.2000 | 2.5800 | 2.2000 | 2.2980 | 2.2980 | 77,831 |
| Jul 26, 2024 | 2.2500 | 2.8880 | 1.9310 | 2.1260 | 2.1260 | 446,115 |
| Jul 25, 2024 | 1.3800 | 2.5000 | 1.3610 | 2.1800 | 2.1800 | 368,129 |
| Jul 24, 2024 | 1.9500 | 1.9500 | 1.3470 | 1.3820 | 1.3820 | 169,789 |
| Jul 23, 2024 | 2.5200 | 2.6480 | 1.8610 | 1.9750 | 1.9750 | 393,615 |
| Jul 22, 2024 | 2.1000 | 4.2300 | 2.1000 | 2.7500 | 2.7500 | 263,092 |
| Jul 19, 2024 | 10.4300 | 10.4300 | 10.0900 | 10.2500 | 10.2500 | 380 |
| Jul 18, 2024 | 10.3200 | 10.5000 | 10.2700 | 10.4200 | 10.4200 | 1,074 |
| Jul 17, 2024 | 10.0600 | 10.3800 | 10.0500 | 10.2700 | 10.2700 | 2,639 |
| Jul 16, 2024 | 9.9600 | 10.1700 | 9.8750 | 10.0800 | 10.0800 | 119 |
| Jul 15, 2024 | 10.0300 | 10.0400 | 9.8800 | 9.9900 | 9.9900 | 373 |
| Jul 12, 2024 | 10.1200 | 10.2100 | 10.0100 | 10.0400 | 10.0400 | 3,598 |
| Jul 11, 2024 | 10.0700 | 10.2600 | 9.9550 | 10.1300 | 10.1300 | 3,725 |
| Jul 10, 2024 | 10.0100 | 10.2900 | 10.0100 | 10.0800 | 10.0800 | 5,268 |
| Jul 09, 2024 | 10.8000 | 10.9900 | 9.9600 | 10.0200 | 10.0200 | 9,498 |
| Jul 08, 2024 | 10.9000 | 11.5800 | 10.6300 | 10.7700 | 10.7700 | 9,389 |
| Jul 05, 2024 | 10.4000 | 11.9900 | 10.3900 | 10.7100 | 10.7100 | 52,640 |
| Jul 04, 2024 | 8.9150 | 9.0300 | 8.8050 | 8.8250 | 8.8250 | 10,271 |
| Jul 03, 2024 | 8.4750 | 9.1150 | 8.4750 | 8.9550 | 8.9550 | 332 |
| Jul 02, 2024 | 8.5050 | 8.6050 | 8.2500 | 8.4850 | 8.4850 | 1,311 |
| Jul 01, 2024 | 8.8050 | 8.9300 | 8.5150 | 8.5400 | 8.5400 | 1,113 |
| Jun 28, 2024 | 8.8150 | 9.1850 | 8.7600 | 8.7700 | 8.7700 | 5,253 |
| Jun 27, 2024 | 8.7600 | 8.9950 | 8.7550 | 8.8300 | 8.8300 | 1,496 |
| Jun 26, 2024 | 9.2000 | 9.2700 | 8.6300 | 8.7950 | 8.7950 | 2,854 |
| Jun 25, 2024 | 9.1900 | 9.1900 | 8.7200 | 9.0300 | 9.0300 | 8,078 |
| Jun 24, 2024 | 9.6950 | 9.6950 | 9.1150 | 9.2350 | 9.2350 | 505 |
| Jun 21, 2024 | 9.0050 | 10.0200 | 8.9050 | 9.6250 | 9.6250 | 12,026 |
| Jun 20, 2024 | 9.2000 | 10.0500 | 8.8800 | 9.2000 | 9.2000 | 5,721 |
| Jun 19, 2024 | 9.0750 | 9.5400 | 9.0750 | 9.2000 | 9.2000 | 1,545 |
| Jun 18, 2024 | 9.4000 | 9.7000 | 9.1100 | 9.1150 | 9.1150 | 918 |
| Jun 17, 2024 | 8.8200 | 9.4500 | 8.8200 | 9.4500 | 9.4500 | 820 |
| Jun 14, 2024 | 9.0950 | 9.1150 | 8.7550 | 9.0000 | 9.0000 | 1,574 |
| Jun 13, 2024 | 9.3400 | 9.4000 | 8.9500 | 9.0750 | 9.0750 | 13,573 |
| Jun 12, 2024 | 9.6050 | 9.7700 | 9.2100 | 9.3600 | 9.3600 | 8,009 |
| Jun 11, 2024 | 9.8250 | 9.9100 | 9.3150 | 9.4250 | 9.4250 | 1,867 |
| Jun 10, 2024 | 9.7600 | 10.1800 | 9.7050 | 9.8500 | 9.8500 | 2,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.