Stuttgart - Delayed Quote EUR

Varta AG (VAR1.SG)

Compare
2.3300 -0.8120 (-25.84%)
At close: October 25 at 9:58 PM GMT+2
Currency in EUR
Download
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 9, 2024 2.0020 3.6500 2.0020 3.4080 3.4080 231,930
Oct 8, 2024 1.4900 2.1720 1.4410 1.8580 1.8580 63,204
Oct 7, 2024 1.4120 1.4690 1.4110 1.4400 1.4400 16,329
Oct 4, 2024 1.4190 1.4460 1.4060 1.4310 1.4310 2,859
Oct 3, 2024 1.4170 1.4800 1.4050 1.4290 1.4290 1,708
Oct 2, 2024 1.4110 1.4770 1.3990 1.4430 1.4430 10,252
Oct 1, 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 9, 2024 1.5300 1.5310 1.3790 1.4370 1.4370 28,406
Sep 6, 2024 1.6840 1.7080 1.5100 1.5310 1.5310 36,220
Sep 5, 2024 1.6910 1.7190 1.6510 1.6770 1.6770 13,333
Sep 4, 2024 1.7360 1.7360 1.6710 1.6720 1.6720 15,203
Sep 3, 2024 1.7370 1.7910 1.7220 1.7260 1.7260 19,112
Sep 2, 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 9, 2024 2.2440 2.8000 2.2440 2.5600 2.5600 56,103
Aug 8, 2024 2.0000 2.2200 1.9560 2.2200 2.2200 11,660
Aug 7, 2024 2.0100 2.0320 1.9010 1.9540 1.9540 32,214
Aug 6, 2024 1.9650 2.0480 1.8110 2.0040 2.0040 34,894
Aug 5, 2024 1.8400 1.9460 1.6230 1.8760 1.8760 26,407
Aug 2, 2024 2.0520 2.0640 1.9620 1.9710 1.9710 20,861
Aug 1, 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 9, 2024 10.8000 10.9900 9.9600 10.0200 10.0200 9,498
Jul 8, 2024 10.9000 11.5800 10.6300 10.7700 10.7700 9,389
Jul 5, 2024 10.4000 11.9900 10.3900 10.7100 10.7100 52,640
Jul 4, 2024 8.9150 9.0300 8.8050 8.8250 8.8250 10,271
Jul 3, 2024 8.4750 9.1150 8.4750 8.9550 8.9550 332
Jul 2, 2024 8.5050 8.6050 8.2500 8.4850 8.4850 1,311
Jul 1, 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
Jun 7, 2024 10.0300 10.3600 9.7550 9.8600 9.8600 5,070
Jun 6, 2024 10.0400 10.2100 9.8900 10.0600 10.0600 4,845
Jun 5, 2024 9.8300 10.3400 9.6550 10.1400 10.1400 5,152
Jun 4, 2024 10.4100 10.5400 9.6300 9.6500 9.6500 10,608
Jun 3, 2024 10.8200 10.8300 10.2100 10.4300 10.4300 8,518
May 31, 2024 11.1000 11.1500 10.6700 10.7600 10.7600 5,059
May 30, 2024 10.9700 11.3300 10.9700 11.1700 11.1700 1,905
May 29, 2024 11.2900 11.3900 10.9600 11.0100 11.0100 3,276
May 28, 2024 11.0500 11.7100 11.0100 11.3500 11.3500 7,915
May 27, 2024 10.8900 11.2200 10.8200 11.0500 11.0500 970
May 24, 2024 11.2100 11.2100 10.7900 10.8700 10.8700 8,811
May 23, 2024 11.5000 11.7600 11.2100 11.2100 11.2100 2,269
May 22, 2024 11.4000 11.9400 11.3000 11.5000 11.5000 1,833
May 21, 2024 12.0200 12.0900 11.0000 11.3700 11.3700 9,001
May 20, 2024 11.8600 12.3400 11.8400 12.2300 12.2300 939
May 17, 2024 11.8400 12.3100 11.7600 11.8400 11.8400 2,505
May 16, 2024 11.4200 11.9900 11.4200 11.8500 11.8500 8,845
May 15, 2024 11.3200 11.6100 11.2800 11.4400 11.4400 16,240
May 14, 2024 10.9800 11.4600 10.7200 11.3200 11.3200 4,663
May 13, 2024 11.1800 11.2000 10.5700 10.9100 10.9100 11,228
May 10, 2024 11.1500 11.5700 11.0200 11.1600 11.1600 12,155
May 9, 2024 11.4900 11.4900 10.9000 11.1000 11.1000 9,312
May 8, 2024 12.3500 12.3800 10.9700 11.4500 11.4500 16,852
May 7, 2024 10.7100 12.5500 10.7000 12.4600 12.4600 33,673
May 6, 2024 10.1700 11.1100 10.1700 10.8000 10.8000 31,875
May 3, 2024 9.6050 10.1400 9.6050 10.0700 10.0700 11,032
May 2, 2024 9.3200 9.7100 9.1750 9.5950 9.5950 21,034
Apr 30, 2024 9.2900 9.3900 9.1100 9.3350 9.3350 1,253
Apr 29, 2024 9.4750 9.5200 9.0350 9.2100 9.2100 26,163
Apr 26, 2024 9.1350 9.4400 8.9750 9.2700 9.2700 29,069
Apr 25, 2024 8.8700 9.4050 8.8150 9.0200 9.0200 16,641
Apr 24, 2024 9.1700 9.5550 8.8200 8.8200 8.8200 22,842
Apr 23, 2024 8.8400 9.1850 8.6000 9.0800 9.0800 15,991
Apr 22, 2024 8.2950 8.7800 8.0550 8.7800 8.7800 13,026
Apr 19, 2024 8.0950 8.3600 8.0100 8.1450 8.1450 9,708
Apr 18, 2024 7.5000 8.2950 7.4300 8.1800 8.1800 27,444
Apr 17, 2024 8.2150 8.2150 7.4750 7.5100 7.5100 60,158
Apr 16, 2024 8.7350 8.7700 7.9200 8.2400 8.2400 17,165
Apr 15, 2024 9.6000 9.6050 8.7300 8.7650 8.7650 34,589
Apr 12, 2024 9.4900 10.4100 9.3350 9.4800 9.4800 78,635
Apr 11, 2024 14.4000 14.5600 12.1800 12.1800 12.1800 5,533
Apr 10, 2024 14.6300 15.1600 14.2200 14.3600 14.3600 2,483
Apr 9, 2024 14.3100 14.9300 14.3100 14.6200 14.6200 1,826
Apr 8, 2024 14.1300 14.5300 14.1300 14.4500 14.4500 2,610
Apr 5, 2024 14.1700 14.2900 14.0600 14.1300 14.1300 4,978
Apr 4, 2024 14.0800 14.5800 14.0700 14.2600 14.2600 2,879
Apr 3, 2024 14.1900 14.2500 13.9600 14.1000 14.1000 2,334
Apr 2, 2024 14.8900 14.8900 14.0200 14.1200 14.1200 4,402
Mar 28, 2024 14.2600 14.9200 14.1150 14.7450 14.7450 24,361
Mar 27, 2024 14.0550 14.4650 14.0100 14.4600 14.4600 2,480
Mar 26, 2024 13.9350 14.1950 13.9100 14.1150 14.1150 3,593
Mar 25, 2024 14.0450 14.1100 13.7300 13.9350 13.9350 9,460
Mar 22, 2024 13.9200 14.3450 13.8750 14.0850 14.0850 1,945
Mar 21, 2024 14.3300 14.3850 13.8900 13.9750 13.9750 1,935
Mar 20, 2024 14.1950 14.3100 13.9950 14.0900 14.0900 7,604
Mar 19, 2024 13.9350 14.1700 13.6450 14.1000 14.1000 2,175
Mar 18, 2024 14.3000 14.3000 13.6350 13.8500 13.8500 3,813
Mar 15, 2024 14.1800 14.2700 13.1200 13.7050 13.7050 6,582
Mar 14, 2024 14.8200 14.8200 14.1800 14.2550 14.2550 4,921
Mar 13, 2024 15.1550 15.2650 14.7550 14.8650 14.8650 2,875
Mar 12, 2024 15.2000 15.4150 14.9950 15.1950 15.1950 1,409
Mar 11, 2024 15.3050 15.4450 15.1200 15.1300 15.1300 4,928
Mar 8, 2024 15.5550 15.6700 15.3450 15.4050 15.4050 293
Mar 7, 2024 15.3700 15.8750 15.1650 15.6650 15.6650 3,959
Mar 6, 2024 15.1950 15.7200 15.1950 15.4300 15.4300 4,072
Mar 5, 2024 15.0200 15.2850 15.0200 15.1950 15.1950 1,094
Mar 4, 2024 15.4350 15.7300 15.0750 15.1300 15.1300 2,697
Mar 1, 2024 15.1450 15.4300 15.0550 15.2900 15.2900 596
Feb 29, 2024 14.8850 15.5000 14.8850 15.0900 15.0900 3,333
Feb 28, 2024 15.0350 15.3150 14.8750 14.9450 14.9450 6,609
Feb 27, 2024 14.9500 15.4200 14.6750 15.1550 15.1550 3,726
Feb 26, 2024 15.0450 15.0650 14.6250 14.9500 14.9500 2,310
Feb 23, 2024 15.8700 15.8700 14.9850 15.1100 15.1100 8,048
Feb 22, 2024 16.0250 16.1050 15.7050 15.7250 15.7250 4,292
Feb 21, 2024 15.8650 16.2150 15.8600 15.9000 15.9000 1,078
Feb 20, 2024 15.9050 16.1850 15.8700 15.9300 15.9300 4,312
Feb 19, 2024 16.0300 16.0900 15.8150 15.9400 15.9400 6,085
Feb 16, 2024 16.1850 16.3700 16.0550 16.1200 16.1200 1,127
Feb 15, 2024 17.1850 17.5150 15.9000 16.2350 16.2350 5,631
Feb 14, 2024 16.4950 17.2750 15.9600 17.0350 17.0350 2,283
Feb 13, 2024 17.2550 17.6200 16.1800 16.5050 16.5050 9,699
Feb 12, 2024 16.8650 17.7600 16.8650 17.2850 17.2850 2,730
Feb 9, 2024 16.9750 17.2100 16.8050 16.9200 16.9200 410
Feb 8, 2024 16.4300 17.1350 16.4200 17.0300 17.0300 1,220
Feb 7, 2024 16.6750 16.6750 16.3150 16.4250 16.4250 1,380
Feb 6, 2024 15.9000 16.5250 15.6700 16.4050 16.4050 4,765
Feb 5, 2024 15.8700 16.0650 15.6750 15.8300 15.8300 4,198
Feb 2, 2024 16.3100 16.5600 15.7700 15.9250 15.9250 13,280
Feb 1, 2024 17.5200 17.5200 16.1100 16.2550 16.2550 7,777
Jan 31, 2024 17.5550 17.7950 17.5350 17.5550 17.5550 2,691
Jan 30, 2024 17.9850 17.9850 17.5000 17.6450 17.6450 677
Jan 29, 2024 17.8100 17.9250 17.4050 17.9250 17.9250 523
Jan 26, 2024 17.5250 17.8800 17.5150 17.8450 17.8450 915
Jan 25, 2024 17.9500 17.9500 17.5300 17.6450 17.6450 2,403
Jan 24, 2024 17.8650 18.1300 17.6400 18.0200 18.0200 140
Jan 23, 2024 17.7800 17.8450 17.5200 17.7450 17.7450 10,144
Jan 22, 2024 17.3600 17.6900 17.2850 17.4800 17.4800 2,050
Jan 19, 2024 18.0050 18.1450 17.3450 17.4250 17.4250 4,460
Jan 18, 2024 17.9200 18.0250 17.7550 18.0050 18.0050 7,680
Jan 17, 2024 18.3600 18.3600 17.9050 17.9450 17.9450 11,762
Jan 16, 2024 18.8100 18.9400 18.2150 18.4050 18.4050 12,023
Jan 15, 2024 18.7800 19.0950 18.7800 18.9250 18.9250 2,907
Jan 12, 2024 18.5650 19.1600 18.5550 19.0800 19.0800 1,200
Jan 11, 2024 19.0050 19.1950 18.5150 18.5250 18.5250 1,708
Jan 10, 2024 19.2750 19.2900 18.9400 18.9700 18.9700 1,797
Jan 9, 2024 19.6450 19.6600 19.2550 19.2650 19.2650 2,517
Jan 8, 2024 19.2850 19.6550 18.9650 19.6400 19.6400 1,457
Jan 5, 2024 19.4450 19.6400 19.0100 19.2150 19.2150 493
Jan 4, 2024 19.1600 19.6100 18.9900 19.4500 19.4500 781
Jan 3, 2024 19.9900 19.9900 19.0600 19.2250 19.2250 11,620
Jan 2, 2024 20.8300 20.8300 19.8950 20.1200 20.1200 1,321
Dec 29, 2023 20.5800 20.8300 20.5200 20.7200 20.7200 784
Dec 28, 2023 20.4800 20.7400 20.4700 20.5700 20.5700 3,537
Dec 27, 2023 20.2800 20.7700 20.2400 20.4700 20.4700 6,954
Dec 22, 2023 20.5400 20.6900 20.2500 20.3100 20.3100 936
Dec 21, 2023 21.0500 21.1200 20.3900 20.7300 20.7300 2,174
Dec 20, 2023 21.4400 21.6500 20.9000 21.1000 21.1000 1,959
Dec 19, 2023 20.8300 21.4900 20.8300 21.3900 21.3900 2,239
Dec 18, 2023 21.7900 21.8200 20.8200 20.9000 20.9000 1,995
Dec 15, 2023 21.0200 22.1100 21.0200 21.7700 21.7700 7,986
Dec 14, 2023 20.1500 21.3400 20.1400 21.0800 21.0800 6,172
Dec 13, 2023 20.1500 20.5000 19.9200 20.2000 20.2000 1,341
Dec 12, 2023 19.8650 20.3100 19.8300 20.1900 20.1900 934
Dec 11, 2023 20.3400 20.3700 19.9050 19.9250 19.9250 2,138
Dec 8, 2023 20.3600 20.9600 20.3400 20.3900 20.3900 1,440
Dec 7, 2023 20.4600 20.7700 20.2400 20.3700 20.3700 1,145
Dec 6, 2023 20.2700 20.9200 20.0100 20.5200 20.5200 3,442
Dec 5, 2023 20.0700 20.4800 19.9150 20.2000 20.2000 1,884
Dec 4, 2023 20.3200 20.7700 19.7900 19.9550 19.9550 2,082
Dec 1, 2023 20.2100 20.5800 19.8050 20.3300 20.3300 1,496
Nov 30, 2023 20.4100 21.0200 19.9500 19.9550 19.9550 1,682
Nov 29, 2023 20.0800 20.7500 20.0800 20.4100 20.4100 1,571
Nov 28, 2023 20.6600 20.6600 20.1400 20.3200 20.3200 1,070
Nov 27, 2023 20.7000 20.9700 20.5300 20.6600 20.6600 509
Nov 24, 2023 21.2100 21.2200 20.4700 20.7100 20.7100 2,898
Nov 23, 2023 21.5300 21.8900 21.2000 21.2100 21.2100 649
Nov 22, 2023 21.9100 22.0000 21.4000 21.4000 21.4000 880
Nov 21, 2023 22.7600 23.0400 21.8000 21.9500 21.9500 5,588
Nov 20, 2023 23.1600 23.4500 22.6100 22.7600 22.7600 4,667
Nov 17, 2023 22.1900 24.0300 22.1000 23.1800 23.1800 4,179
Nov 16, 2023 23.3000 23.8000 22.1200 22.2000 22.2000 4,859
Nov 15, 2023 22.7400 23.4800 22.4800 23.4100 23.4100 4,092
Nov 14, 2023 21.9900 22.7800 21.7000 22.5600 22.5600 4,038
Nov 13, 2023 21.7200 22.2300 21.4500 21.6200 21.6200 3,471
Nov 10, 2023 20.3100 22.2900 19.9300 21.6800 21.6800 6,578
Nov 9, 2023 19.7500 21.0100 19.7500 20.3300 20.3300 2,888
Nov 8, 2023 20.0800 20.1600 19.6100 19.7700 19.7700 821
Nov 7, 2023 20.2800 20.5400 19.8100 20.1600 20.1600 492
Nov 6, 2023 20.6900 20.8900 20.4600 20.5000 20.5000 976
Nov 3, 2023 19.6850 20.7400 19.6850 20.5200 20.5200 8,256
Nov 2, 2023 19.3600 20.0800 19.3600 19.6050 19.6050 11,051
Nov 1, 2023 19.0950 19.4750 18.5550 19.3100 19.3100 300
Oct 31, 2023 18.8900 19.2950 18.6450 18.9650 18.9650 1,570
Oct 30, 2023 19.4950 19.6250 18.8050 18.8450 18.8450 2,720
Oct 27, 2023 18.7750 20.0000 18.6550 19.4100 19.4100 723
Oct 26, 2023 19.6750 19.6750 18.5450 18.7300 18.7300 2,350
Oct 25, 2023 20.1400 20.1400 19.6050 19.6050 19.6050 3,779

Related Tickers