Australia markets closed

Varta AG (VAR1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
9.34+0.15 (+1.63%)
As of 01:17PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20249.229.689.229.349.3467,951
19 June 20249.239.579.109.199.1988,049
18 June 20249.369.369.369.369.36-
17 June 20248.949.468.879.369.3684,529
14 June 20249.159.188.708.908.90120,261
13 June 20249.449.498.919.109.10115,481
12 June 20249.609.819.429.559.5594,850
11 June 20249.879.989.359.559.55106,282
10 June 20249.6310.199.569.909.9098,748
07 June 202410.0810.409.759.819.8176,701
06 June 202410.1510.219.8910.0510.05107,926
05 June 20249.8210.559.7610.0510.05155,037
04 June 202410.4610.689.819.819.81143,553
03 June 202410.8410.9510.1810.4710.47156,219
31 May 202411.1511.1810.6410.6410.64746,433
30 May 202410.9411.3910.9411.2011.2078,711
29 May 202411.3511.4610.9510.9510.95131,341
28 May 202411.0811.7011.0711.5811.58115,555
27 May 202410.8911.3110.8611.1511.1585,654
24 May 202411.0011.2610.7810.9910.99142,061
23 May 202411.8511.9011.1911.1911.1987,832
22 May 202411.3111.9811.2811.5011.50154,719
21 May 202412.0012.0710.9511.3511.35203,497
20 May 202412.0012.3811.9112.0612.0648,914
17 May 202411.9912.3811.7111.9911.99172,653
16 May 202411.6012.0011.2912.0012.00124,760
15 May 202411.2511.8111.2111.5911.59107,663
14 May 202410.6711.5510.6011.3011.30186,939
13 May 202411.0211.2410.5410.9410.94234,911
10 May 202411.3011.6011.0511.0511.0596,993
09 May 202411.4311.5610.8211.2311.23150,629
08 May 202412.1212.1210.6911.4111.41501,410
07 May 202410.9512.1910.9412.1112.11450,457
06 May 202410.3911.2210.2510.5910.59313,396
03 May 20249.7210.149.6810.1210.12203,183
02 May 20249.359.759.169.679.67182,078
30 Apr 20249.299.439.109.369.36126,242
29 Apr 20249.319.409.029.319.3189,946
26 Apr 20249.139.488.949.319.31267,179
25 Apr 20248.909.448.909.129.12239,190
24 Apr 20249.349.568.578.898.89356,031
23 Apr 20248.849.228.639.109.10271,719
22 Apr 20248.188.808.188.508.50282,750
19 Apr 20248.278.487.998.198.19247,816
18 Apr 20247.558.277.438.258.25467,923
17 Apr 20248.238.277.507.607.60388,700
16 Apr 20248.698.697.858.358.35689,393
15 Apr 20249.559.628.848.948.94743,148
12 Apr 20249.6510.479.309.759.752,491,121
11 Apr 202414.2714.6214.1414.1414.14108,328
10 Apr 202414.6515.1714.2014.3014.30198,637
09 Apr 202414.3914.9814.3114.6214.6281,222
08 Apr 202414.1314.5514.1114.4514.4561,823
05 Apr 202414.0514.3214.0014.1214.1261,661
04 Apr 202414.1414.6013.9814.4914.4992,213
03 Apr 202414.1014.2813.9614.1514.1583,247
02 Apr 202414.8014.9014.0714.0714.07128,540
28 Mar 202414.4315.0314.1114.8114.81153,856
27 Mar 202414.2014.4913.9714.3314.33105,693
26 Mar 202414.0314.2713.8814.1814.1880,162
25 Mar 202413.8314.1713.6714.0114.0195,704
22 Mar 202413.8814.3813.8814.0214.02127,533
21 Mar 202414.2114.4513.8613.8713.87129,708
20 Mar 202413.9414.3613.9414.0514.0593,589
19 Mar 202413.7014.0813.5714.0014.00136,380
18 Mar 202413.8414.4013.6013.7413.74216,470
15 Mar 202414.1914.2813.0913.7413.74482,530
14 Mar 202414.7814.7914.1814.2814.28220,808
13 Mar 202415.3115.3114.7414.7614.76164,875
12 Mar 202415.2415.4114.9815.2415.24136,929
11 Mar 202415.2315.4715.1515.1915.19140,687
08 Mar 202415.6515.7415.3015.4515.4594,359
07 Mar 202415.4715.8815.1015.6715.67154,721
06 Mar 202415.3015.7815.3015.5115.51115,705
05 Mar 202415.0715.4415.0115.3415.3479,995
04 Mar 202415.3615.8615.1615.1615.1696,999
01 Mar 202415.2415.4215.0715.3515.3599,639
29 Feb 202415.1015.5615.0115.0615.06136,914
28 Feb 202415.2515.3614.8615.0015.0087,155
27 Feb 202414.8615.4814.7315.1715.17179,003
26 Feb 202415.0815.1614.6014.8914.89192,550
23 Feb 202415.7015.8114.9515.0515.05269,235
22 Feb 202416.1516.2015.7015.7315.73175,949
21 Feb 202415.9216.3015.8516.0016.00101,045
20 Feb 202415.9116.2215.8515.9915.9998,198
19 Feb 202416.0716.1615.8016.0116.01108,484
16 Feb 202416.3116.4216.0216.1916.19113,107
15 Feb 202417.2217.5615.8016.1816.18236,910
14 Feb 202416.6017.3015.8017.1217.12230,852
13 Feb 202417.3717.6616.5016.6616.66168,376
12 Feb 202417.1517.8117.1517.4917.49112,175
09 Feb 202417.0617.2516.9817.0517.0595,254
08 Feb 202416.4517.1416.4517.0917.09100,203
07 Feb 202416.3716.6516.3616.3616.3674,396
06 Feb 202415.8516.5015.6316.4016.4097,006
05 Feb 202415.7616.1115.6315.7615.76109,330
02 Feb 202416.3116.6815.7915.7915.79214,464
01 Feb 202417.4717.5216.0816.0816.08316,006
31 Jan 202417.6117.8517.5517.6117.6152,069
30 Jan 202417.9318.1617.5017.6717.6753,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...