IOB - Delayed Quote EUR

Varta AG (0GYQ.IL)

Compare
1.5070
-0.0255
(-1.66%)
At close: 6:53:03 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251.50001.55001.48001.50701.50709,757
Jan 14, 20251.52001.56001.47201.53151.53157,204
Jan 13, 20251.52001.54001.47001.49151.491512,044
Jan 10, 20251.51251.59201.48001.54601.54608,702
Jan 9, 20251.47251.54801.47001.50801.50805,261
Jan 8, 20251.52201.57501.48101.50801.508012,103
Jan 7, 20251.58001.63801.47101.52401.52409,441
Jan 6, 20251.67351.72901.55301.61651.616527,737
Jan 3, 20251.50001.77601.47201.72801.728030,561
Jan 2, 20251.51351.57801.42401.52301.523017,744
Dec 31, 20241.52901.52901.52901.52901.5290-
Dec 30, 20241.51051.57901.47201.52901.529010,214
Dec 27, 20241.52101.59901.45201.52901.529019,214
Dec 24, 20241.53651.53651.53651.53651.5365-
Dec 23, 20241.57451.60001.50001.53651.536514,626
Dec 20, 20241.61151.62101.50901.60401.604014,572
Dec 19, 20241.56201.64501.55101.59351.593510,779
Dec 18, 20241.66501.68001.52101.62601.626031,049
Dec 17, 20241.73351.76001.66301.68901.689016,647
Dec 16, 20241.70901.78801.70001.73851.738522,328
Dec 13, 20241.76801.84101.70301.75851.758512,771
Dec 12, 20241.72301.82701.70001.81151.811537,222
Dec 11, 20241.95251.95601.71001.88901.889052,157
Dec 10, 20241.92451.99801.89101.92451.92458,381
Dec 9, 20241.95652.00001.89901.94151.941521,123
Dec 6, 20241.90702.05001.86001.94501.945039,452
Dec 5, 20241.77051.93501.74101.86001.860048,169
Dec 4, 20241.70701.84001.64901.78001.780028,816
Dec 3, 20241.92051.94001.70101.74101.741030,411
Dec 2, 20241.93151.95001.85001.93001.930030,331
Nov 29, 20241.99452.05401.87101.93751.937531,713
Nov 28, 20242.10152.12402.01602.02902.029036,846
Nov 27, 20242.06352.18002.03202.09952.099531,021
Nov 26, 20242.06502.13202.01802.10902.109061,273
Nov 25, 20242.57202.70001.85802.13402.1340112,408
Nov 22, 20242.02702.54002.00202.24402.244083,034
Nov 21, 20242.22102.25002.00002.09202.092023,803
Nov 20, 20242.40602.42202.18002.25202.252019,151
Nov 19, 20242.50902.57402.30202.40202.402014,352
Nov 18, 20242.50502.65002.45002.54902.549017,196
Nov 15, 20242.64802.66802.50402.52202.52209,203
Nov 14, 20242.67302.74402.50002.69202.692023,445
Nov 13, 20242.82903.07202.52402.59502.595046,249
Nov 12, 20242.73602.81802.45402.47502.475024,678
Nov 11, 20242.81602.93802.72002.74502.745030,743
Nov 8, 20242.75102.94002.75002.78502.785016,715
Nov 7, 20242.84802.89002.76602.77002.77008,338
Nov 6, 20242.91302.95002.70002.85602.85605,419
Nov 5, 20243.14503.17602.78202.94102.941029,102
Nov 4, 20243.15303.22603.10003.17403.174014,670
Nov 1, 20243.25803.35203.11603.13603.136010,046
Oct 31, 20243.11703.45003.10003.20803.208029,216
Oct 30, 20243.22103.45003.10003.23503.235062,910
Oct 29, 20243.83503.93603.36603.52003.5200198,684
Oct 28, 20242.73403.48002.72003.30703.3070197,510
Oct 25, 20243.09403.14002.75202.82702.827036,714
Oct 24, 20243.20803.27203.05003.20803.208022,673
Oct 23, 20243.18103.37003.05003.18703.187081,949
Oct 22, 20243.43703.50003.02403.28403.284059,531
Oct 21, 20243.70703.77603.50003.58503.585039,869
Oct 18, 20243.73803.89203.60403.73203.732066,024
Oct 17, 20244.03504.05403.76803.92003.9200124,384
Oct 16, 20243.61803.90003.27003.60203.6020236,122
Oct 15, 20244.78654.93603.06003.34103.3410400,228
Oct 14, 20245.66756.05004.92005.47255.4725418,538
Oct 11, 20245.22006.84004.74005.03555.03551,478,314
Oct 10, 20244.24405.20003.73004.76304.76301,165,823
Oct 9, 20242.23503.67602.07403.25403.2540797,768
Oct 8, 20241.48402.18801.45301.85051.8505278,725
Oct 7, 20241.43051.50001.40101.44501.44509,939
Oct 4, 20241.43451.46001.40201.42001.420023,099
Oct 3, 20241.42001.49301.40001.46401.464014,951
Oct 2, 20241.43451.51901.38601.46201.462030,075
Oct 1, 20241.50501.51901.46001.48201.48206,566
Sep 30, 20241.50501.53401.45801.52001.520019,021
Sep 27, 20241.49351.52001.47901.50501.505016,327
Sep 26, 20241.48301.54801.45901.49251.492534,110
Sep 25, 20241.49451.51901.46301.49651.496525,650
Sep 24, 20241.50001.53901.47001.47751.47758,616
Sep 23, 20241.53151.54901.46001.50701.507016,965
Sep 20, 20241.56001.58001.50401.55151.55159,711
Sep 19, 20241.51451.59901.49001.55251.552515,171
Sep 18, 20241.52501.55901.25001.51451.514554,522
Sep 17, 20241.48401.56001.47001.55051.550514,728
Sep 16, 20241.51651.55001.46101.47051.470520,449
Sep 13, 20241.48901.52601.46901.49251.492517,272
Sep 12, 20241.55051.63901.46601.48001.480037,132
Sep 11, 20241.47751.64801.46401.54001.540080,608
Sep 10, 20241.44201.52001.41701.45551.455514,827
Sep 9, 20241.52501.53701.31501.51051.510558,597
Sep 6, 20241.69851.70801.55701.60401.604033,997
Sep 5, 20241.69051.72501.65001.70801.708021,102
Sep 4, 20241.72001.75001.65001.68901.689018,999
Sep 3, 20241.75051.85501.72101.73451.734516,991
Sep 2, 20241.75051.80301.69901.76101.761015,023
Aug 30, 20241.81051.90001.74001.76101.761031,895
Aug 29, 20241.68501.77201.65201.74601.746056,723
Aug 28, 20241.83351.87901.70001.73551.735593,391
Aug 27, 20241.94551.96901.86701.88401.884056,394
Aug 23, 20241.97402.07801.96001.97351.973525,763
Aug 22, 20241.92402.02001.91801.95051.950586,825
Aug 21, 20241.80002.00001.77001.96251.9625174,341
Aug 20, 20241.89352.17201.60201.78701.7870566,286
Aug 19, 20240.84532.65800.86002.10502.10501,335,221
Aug 16, 20244.07504.19803.77203.94703.947091,088
Aug 15, 20243.68404.02203.45003.75103.7510110,474
Aug 14, 20243.93804.12803.05403.65203.6520242,195
Aug 13, 20245.06805.49004.37405.09055.0905362,069
Aug 12, 20242.91703.62202.82003.50303.5030324,345
Aug 9, 20242.36202.84202.27602.53202.5320169,047
Aug 8, 20242.04452.21001.95102.20002.200013,325
Aug 7, 20242.01152.04001.90102.01602.016013,880
Aug 6, 20241.92402.02801.79901.97601.976059,783
Aug 5, 20241.73451.95001.64001.90501.905028,726
Aug 2, 20242.03052.05801.95601.99451.994517,117
Aug 1, 20242.02302.14001.96702.07052.070561,095
Jul 31, 20242.30902.32001.90202.07052.0705199,453
Jul 30, 20242.33202.45002.23002.34302.3430104,454
Jul 29, 20242.49002.55902.21002.30502.3050236,344
Jul 26, 20242.02152.90001.99402.17602.1760298,255
Jul 25, 20241.41452.57001.41002.16002.1600661,168
Jul 24, 20241.90501.96001.42001.48001.4800110,673
Jul 23, 20242.39502.68801.84801.98501.9850429,903
Jul 22, 20242.31003.83402.110010.270010.2700345,769
Jul 19, 202410.257510.490010.038010.270010.27005,886
Jul 18, 202410.382510.540010.362010.430010.43001,900
Jul 17, 202410.070010.420010.070010.305010.30501,998
Jul 16, 20249.985010.20009.870010.182510.18251,435
Jul 15, 202410.022510.10009.83009.96509.96501,655
Jul 12, 202410.135010.270010.040010.125010.1250999
Jul 11, 202410.115010.30009.850010.242510.24252,190
Jul 10, 202410.105010.35009.840010.202510.20252,497
Jul 9, 202410.860011.08009.875010.090010.09007,484
Jul 8, 202410.600011.720010.590011.000011.000020,425
Jul 5, 202411.125011.740010.260010.585010.5850169,859
Jul 4, 20249.02009.10008.80508.88258.8825898
Jul 3, 20248.62509.16008.55509.02509.02509,299
Jul 2, 20248.50008.64508.27508.65258.652512,889
Jul 1, 20248.93009.14508.59008.60508.605022,394
Jun 28, 20248.77259.19508.70508.89258.89252,625
Jun 27, 20248.82509.02508.73008.85758.85751,675
Jun 26, 20249.11009.40008.64008.79258.79253,123
Jun 25, 20249.15259.23008.71009.01509.01503,014
Jun 24, 20249.667510.01009.16509.37759.37753,390
Jun 21, 20249.077510.13009.03009.81259.8125355,130
Jun 20, 20249.235010.11009.155010.087510.087523,509
Jun 19, 20249.20509.53009.12509.35259.35251,665
Jun 18, 20249.42009.85509.17009.23509.235010,978
Jun 17, 20248.91509.47508.87009.45259.45251,909
Jun 14, 20249.12009.18008.76008.99258.99253,778
Jun 13, 20249.42509.45008.91008.97258.97251,755
Jun 12, 20249.61009.79509.41009.60009.60003,129
Jun 11, 20249.88759.98009.39009.38259.38251,946
Jun 10, 20249.642510.17009.57009.91509.9150447
Jun 7, 202410.057510.39009.75509.88009.88004,377
Jun 6, 202410.137510.22929.88509.93759.937568,850
Jun 5, 20249.830010.53009.800010.202510.20255,059
Jun 4, 202410.477510.60009.85009.98509.985042,623
Jun 3, 202410.860010.950010.200010.352510.352560,754
May 31, 202411.145011.200010.640010.985010.985055,257
May 30, 202410.965011.380010.940011.210011.21003,088
May 29, 202411.270011.390010.970010.965010.96503,391
May 28, 202411.090011.700011.020011.410011.41004,875
May 24, 202411.030011.230010.780010.840010.84002,520
May 23, 202411.810011.880011.220011.260011.26005,646
May 22, 202411.335012.000011.300011.630011.63005,538
May 21, 202412.030012.140010.910011.555011.55504,031
May 20, 202412.020012.380011.830012.210012.21004,119
May 17, 202411.975012.370011.740012.105012.10509,495
May 16, 202411.600012.530011.380011.600011.60002,981
May 15, 202411.240011.830011.180011.575011.575010,356
May 14, 202410.600011.720010.580011.230011.23005,913
May 13, 202411.010011.950010.490010.755010.75505,689
May 10, 202411.290012.040011.020011.200011.20003,178
May 9, 202411.460011.570010.500011.125011.125010,209
May 8, 202412.115012.880010.680011.505011.505035,754
May 7, 202410.905012.380010.520012.010012.010021,979
May 3, 20249.707510.27009.500010.032510.032511,310
May 2, 20249.33009.74509.14009.63009.63004,046
May 1, 20249.32009.32009.32009.32009.3200-
Apr 30, 20249.28259.70008.90009.32009.32005,232
Apr 29, 20249.35259.50008.96509.26259.26253,857
Apr 26, 20249.15759.48008.87009.27259.272542,073
Apr 25, 20248.95259.46008.83508.97258.972574,558
Apr 24, 20249.31509.62008.66008.85258.852533,240
Apr 23, 20248.86759.20008.44509.08759.087529,421
Apr 22, 20248.18758.81508.10008.59258.5925175,230
Apr 19, 20248.26258.48508.00008.21008.210044,678
Apr 18, 20247.57258.32007.43008.13008.130068,162
Apr 17, 20248.23008.40507.36507.65257.652537,217
Apr 16, 20248.68758.69007.87008.35758.3575112,170
Apr 15, 20249.56259.81008.76508.98258.9825459,025
Apr 12, 20249.632510.60009.34009.82259.8225516,504
Apr 11, 202414.305014.550014.050014.290014.290015,975
Apr 10, 202414.680015.130014.230014.575014.575027,092
Apr 9, 202414.460015.010014.300014.650014.650015,050
Apr 8, 202414.185014.600014.030014.480014.48005,484
Apr 5, 202414.060014.580013.990014.280014.280010,002
Apr 4, 202414.125014.590013.990014.375014.375013,959
Apr 3, 202414.105014.260013.960014.200014.200013,372
Apr 2, 202414.800015.020014.070014.305014.305030,171
Mar 28, 202414.362515.050014.000014.692514.692520,527
Mar 27, 202414.230014.510013.990014.452514.452510,578
Mar 26, 202414.072514.320012.800014.187514.18759,328
Mar 25, 202413.815014.205013.730014.145014.14508,246
Mar 22, 202413.930014.350013.845014.052514.052552,468
Mar 21, 202414.182514.490013.450013.925013.92506,039
Mar 20, 202413.952514.375013.880014.240014.240015,438
Mar 19, 202413.745014.090013.595013.852513.85253,022
Mar 18, 202413.830014.325013.620013.720013.720022,623
Mar 15, 202414.257514.370012.800013.830013.8300159,322
Mar 14, 202414.772514.890014.175014.257514.257551,499
Mar 13, 202415.305015.400014.730014.830014.830014,376
Mar 12, 202415.252515.435014.960015.382515.382513,444
Mar 11, 202415.287515.490015.150015.387515.387513,955
Mar 8, 202415.682515.775015.305015.400015.40007,874
Mar 7, 202415.462515.925015.105015.715015.715021,652
Mar 6, 202415.272515.780015.220015.425015.42507,524
Mar 5, 202415.052515.400014.950015.425015.42504,505
Mar 4, 202415.382515.840015.140015.420015.420016,695
Mar 1, 202415.205015.405014.970015.245015.245013,765
Feb 29, 202415.087515.635013.830015.145015.145020,160
Feb 28, 202415.287515.400014.850014.977514.977528,361
Feb 27, 202414.835015.465014.505015.115015.115016,714
Feb 26, 202415.077515.210014.585014.757514.757512,105
Feb 23, 202415.762515.825015.000014.987514.987518,656
Feb 22, 202416.125016.265015.724716.005016.005014,037
Feb 21, 202415.925016.245015.810015.920015.92009,221
Feb 20, 202415.957516.220015.785016.192516.19257,895
Feb 19, 202416.040016.290015.775015.862515.86253,942
Feb 16, 202416.305016.460016.065016.100016.100011,185
Feb 15, 202417.200017.510015.200016.057516.057528,760
Feb 14, 202416.620017.320015.865017.010017.010015,794
Feb 13, 202417.387517.665015.500016.572516.572511,439
Feb 12, 202417.145017.840017.095017.287517.28754,948
Feb 9, 202417.045017.270016.960017.025017.025010,558
Feb 8, 202416.440017.150016.265017.035017.03506,902
Feb 7, 202416.415016.630016.255016.530016.53002,404
Feb 6, 202415.857516.575015.500016.482516.48257,315
Feb 5, 202415.777516.335015.580015.730015.73005,955
Feb 2, 202416.315016.690015.790016.105016.105016,867
Feb 1, 202417.457517.725016.010016.167516.167544,616
Jan 31, 202417.635017.875017.535017.777517.77753,140
Jan 30, 202417.952518.180017.510017.600017.60006,319
Jan 29, 202417.745018.040017.400017.840017.84004,323
Jan 26, 202417.587517.950017.465017.757517.757518,619
Jan 25, 202417.735018.025017.520017.567517.56752,204
Jan 24, 202417.805017.950017.560017.857517.85752,296
Jan 23, 202417.705017.885017.445017.720017.720097,292
Jan 22, 202417.610017.785017.245017.525017.52505,723
Jan 19, 202418.045018.200017.320017.620017.620014,468
Jan 18, 202418.067518.175017.695017.900017.90005,654
Jan 17, 202418.000018.585017.855018.110018.110073,374
Jan 16, 202418.715019.105018.150018.272518.272514,497

Related Tickers

QC8.SG AFC Energy PLC
0.1054
+3.74%
 
2OZA.MU Microvast Holdings Inc
1.9870
+1.07%
 
2OZA.DU Microvast Holdings Inc
2.0420
+0.39%
 
2OZA.BE Microvast Holdings Inc
2.1500
+8.26%
 
2OZA.F Microvast Holdings, Inc.
2.1480
+8.48%
 
PLUG Plug Power Inc.
2.7400
+1.11%