Frankfurt - Delayed Quote EUR

Varta AG (VAR1.F)

Compare
1.4920
-0.0460
(-2.99%)
As of 8:01:47 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20251.49201.49201.49201.49201.49202,938
Jan 14, 20251.46101.54601.46101.50301.50307,890
Jan 13, 20251.53601.53601.47701.48701.48706,720
Jan 10, 20251.48701.55601.48701.52201.52202,130
Jan 9, 20251.48801.52301.48801.52301.52301,447
Jan 8, 20251.50901.52501.49201.49301.493011,246
Jan 7, 20251.60701.60801.49001.50301.50302,448
Jan 6, 20251.74401.74401.60701.60701.60703,535
Jan 3, 20251.48301.82501.48301.82501.825015,820
Jan 2, 20251.48401.51401.44501.48301.48305,738
Dec 30, 20241.42601.54701.42601.50601.50603,450
Dec 27, 20241.54301.54301.47501.52301.523019,115
Dec 23, 20241.49401.54701.49401.52301.52308,931
Dec 20, 20241.58601.58601.53101.58201.58208,787
Dec 19, 20241.55001.61601.55001.56901.56902,445
Dec 18, 20241.64001.64001.53001.55901.559017,243
Dec 17, 20241.70301.70701.65301.66201.66203,570
Dec 16, 20241.71401.75101.70501.70501.70505,096
Dec 13, 20241.73901.80701.71201.75901.759014,915
Dec 12, 20241.80401.83101.71901.76101.761017,324
Dec 11, 20241.91001.93301.71401.84201.842056,380
Dec 10, 20241.90001.96801.90001.90001.90001,612
Dec 9, 20241.86401.97001.86401.94001.94008,767
Dec 6, 20241.91702.02601.86001.88201.88207,442
Dec 5, 20241.75001.91801.74801.87901.87904,817
Dec 4, 20241.70401.82301.70401.75001.750010,497
Dec 3, 20241.88601.90001.71101.72701.727015,642
Dec 2, 20241.97501.97501.84801.89101.891016,455
Nov 29, 20242.02802.02801.86301.90501.905010,063
Nov 28, 20242.06602.11201.97501.97501.97505,947
Nov 27, 20242.06602.13802.02202.05002.05006,870
Nov 26, 20242.07402.14002.02002.13202.132011,824
Nov 25, 20242.27602.66001.84002.14802.148062,658
Nov 22, 20242.03402.44802.02402.31202.31205,713
Nov 21, 20242.22402.22602.00202.09002.090010,779
Nov 20, 20242.33802.34202.18002.25002.25007,964
Nov 19, 20242.48602.54402.33602.39402.39404,350
Nov 18, 20242.55802.60002.47002.48402.48405,903
Nov 15, 20242.60202.66002.49602.50802.50803,600
Nov 14, 20242.64802.69002.52602.59002.59003,768
Nov 13, 20242.57003.00002.49402.68002.680060,777
Nov 12, 20242.69402.69402.32202.38802.388016,881
Nov 11, 20242.76402.90002.69402.75802.75806,166
Nov 8, 20242.76202.84002.74802.84002.84004,683
Nov 7, 20242.78202.88802.78202.81002.81003,441
Nov 6, 20242.90002.95002.76402.78202.78209,960
Nov 5, 20243.12003.17202.85602.86402.864012,721
Nov 4, 20243.09003.19003.09003.18603.186012,763
Nov 1, 20243.17803.35803.14203.16003.16001,981
Oct 31, 20243.15003.39603.06403.26003.260016,265
Oct 30, 20243.61403.68403.09203.15003.150046,413
Oct 29, 20243.60204.00003.39203.59603.5960111,934
Oct 28, 20242.44003.49002.44003.33403.334087,315
Oct 25, 20243.11203.11202.27002.38602.386046,416
Oct 24, 20243.17003.23003.08003.09603.09605,020
Oct 23, 20243.00003.29603.00003.21803.218026,908
Oct 22, 20243.56603.56603.06203.06203.062026,429
Oct 21, 20243.65203.71003.49603.57003.570023,308
Oct 18, 20243.90803.96603.47203.65203.652043,047
Oct 17, 20244.03804.20203.81403.96403.964071,673
Oct 16, 20243.28603.90603.28603.74203.742097,040
Oct 15, 20245.16505.34003.00003.21003.2100163,025
Oct 14, 20244.90006.05504.83005.19505.1950274,352
Oct 11, 20244.77806.68504.73405.34505.3450452,670
Oct 10, 20243.44405.06503.07404.35804.3580463,790
Oct 9, 20241.94903.64401.94903.40003.4000259,957
Oct 8, 20241.48502.09201.46801.88901.889032,475
Oct 7, 20241.42101.46901.41601.46901.46903,930
Oct 4, 20241.41501.43501.41001.41001.4100232
Oct 3, 20241.42201.47001.42201.46901.4690400
Oct 2, 20241.40301.48601.40301.47701.47703,792
Oct 1, 20241.48101.50001.39501.40601.40603,837
Sep 30, 20241.47101.52301.47001.48401.4840790
Sep 27, 20241.50101.51201.48201.51201.51203,229
Sep 26, 20241.46201.52301.46201.47401.47408,259
Sep 25, 20241.46801.50001.46301.46301.46306,881
Sep 24, 20241.48501.50201.46501.46501.46505,362
Sep 23, 20241.51301.53301.46401.50801.50804,930
Sep 20, 20241.51601.54601.50701.54601.54602,996
Sep 19, 20241.51301.59201.50001.57901.57905,560
Sep 18, 20241.57301.57301.30001.53401.534010,449
Sep 17, 20241.46601.56001.46601.51401.51402,189
Sep 16, 20241.54501.54501.47101.47601.47607,340
Sep 13, 20241.44501.50801.44501.47101.47109,543
Sep 12, 20241.53301.62001.50001.50001.50008,889
Sep 11, 20241.44701.64301.44701.57901.57902,634
Sep 10, 20241.40901.51801.40901.45501.45502,926
Sep 9, 20241.52001.52001.38701.45401.454016,864
Sep 6, 20241.69301.69301.48801.56601.566022,611
Sep 5, 20241.69501.71001.65401.69101.69108,179
Sep 4, 20241.72001.72701.67601.67601.676024,323
Sep 3, 20241.72801.78001.72101.72101.72106,119
Sep 2, 20241.72201.81501.71101.78601.786025,230
Aug 30, 20241.72201.86501.72201.76001.76003,394
Aug 29, 20241.72101.76301.57501.71801.718037,483
Aug 28, 20241.81701.87501.70001.74901.749035,453
Aug 27, 20241.89401.94601.81501.81501.815079,638
Aug 26, 20241.92501.96801.89901.93001.930023,070
Aug 23, 20242.01802.04801.91501.95601.956083,032
Aug 22, 20241.90502.01801.88102.01002.010031,562
Aug 21, 20241.79001.98901.79001.90001.900053,078
Aug 20, 20241.67002.14201.67001.80001.8000234,541
Aug 19, 20240.84002.63000.75101.87501.8750323,015
Aug 16, 20243.56204.15003.56203.87203.872041,013
Aug 15, 20243.49804.00003.47203.63803.6380101,815
Aug 14, 20244.55404.55403.05203.22403.2240189,484
Aug 13, 20244.45005.53004.40205.01005.0100460,008
Aug 12, 20242.68004.21802.68004.02604.0260162,529
Aug 9, 20242.25002.81802.25002.58802.588070,574
Aug 8, 20241.92502.22601.92502.19002.190015,923
Aug 7, 20241.99302.03601.90502.03602.036011,429
Aug 6, 20241.85202.04001.82702.04002.04005,470
Aug 5, 20241.82501.92501.68601.92501.925012,949
Aug 2, 20242.04602.08801.97101.97101.97105,763
Aug 1, 20242.06402.08801.95802.06202.062072,547
Jul 31, 20242.22202.29201.94502.07802.0780113,376
Jul 30, 20242.39802.40002.24802.27002.270034,428
Jul 29, 20242.16002.57802.16002.33002.3300164,676
Jul 26, 20242.11002.94801.94102.21202.2120150,246
Jul 25, 20241.41302.48801.36102.24002.2400301,890
Jul 24, 20241.91301.99701.37201.40001.400086,204
Jul 23, 20242.57802.60001.88101.98001.980082,682
Jul 22, 20242.10004.32802.00002.77602.7760262,519
Jul 19, 202410.420010.460010.100010.340010.3400599
Jul 18, 202410.270010.450010.270010.450010.450035
Jul 17, 202410.060010.220010.060010.180010.18001,340
Jul 16, 20249.960010.20009.890010.200010.20005,375
Jul 15, 202410.090010.09009.860010.090010.0900623
Jul 12, 202410.110010.190010.000010.000010.00001,688
Jul 11, 202410.170010.17009.910010.060010.06001,010
Jul 10, 202410.050010.340010.050010.090010.0900418
Jul 9, 202410.870011.000010.030010.030010.03001,506
Jul 8, 202410.660011.530010.640010.830010.83005,738
Jul 5, 202410.110011.940010.110010.790010.790030,471
Jul 4, 20248.91508.91508.82508.90008.90001,899
Jul 3, 20248.46009.10508.46009.03509.03502,300
Jul 2, 20248.50508.50508.35508.47008.47003,029
Jul 1, 20248.76508.87508.52508.62508.6250689
Jun 28, 20248.80009.13008.80008.80008.80001,986
Jun 27, 20248.75008.97008.75008.96508.96501,343
Jun 26, 20249.00509.27008.71508.71508.71503,664
Jun 25, 20249.22509.32508.80508.82508.8250990
Jun 24, 20249.63509.63509.13009.20509.20501,997
Jun 21, 20249.15009.84008.96509.81009.81004,176
Jun 20, 20249.28509.94008.90009.29509.29502,629
Jun 19, 20249.07509.54509.07509.41009.4100536
Jun 18, 20249.32509.72009.20009.25509.25503,930
Jun 17, 20248.95009.44008.91509.29509.29506,150
Jun 14, 20249.09509.14008.81509.01509.01502,408
Jun 13, 20249.30509.35009.00009.19509.19504,298
Jun 12, 20249.57009.63509.34009.34009.34001,735
Jun 11, 20249.82009.90009.37509.45509.45506,137
Jun 10, 20249.90509.99009.51509.98509.98505,185
Jun 7, 202410.000010.36009.78009.90009.90002,304
Jun 6, 20249.980010.12009.920010.120010.1200205
Jun 5, 20249.655010.29009.655010.110010.11001,013
Jun 4, 202410.430010.43009.67509.67509.6750807
Jun 3, 202410.980010.980010.220010.430010.43001,186
May 31, 202411.100011.100010.740010.740010.74002,596
May 30, 202410.950011.070010.950011.070011.070060
May 29, 202411.320011.340011.100011.100011.1000355
May 28, 202411.180011.640011.180011.380011.38004,107
May 27, 202410.840011.210010.790011.000011.00001,792
May 24, 202411.210011.210010.800010.960010.96003,752
May 23, 202411.500011.740011.220011.220011.22003,301
May 22, 202411.620011.960011.210011.630011.63002,980
May 21, 202412.020012.140011.030011.480011.48002,836
May 20, 202411.820012.280011.820012.260012.26001,009
May 17, 202411.930012.090011.880011.970011.97002,761
May 16, 202411.520012.040011.520011.950011.95001,180
May 15, 202411.390011.840011.270011.520011.52002,352
May 14, 202410.980011.440010.810011.440011.44002,195
May 13, 202411.180011.220010.620010.950010.95001,629
May 10, 202411.180011.590011.010011.220011.22003,730
May 9, 202411.420011.490011.140011.330011.3300869
May 8, 202412.590012.590010.950011.510011.51005,417
May 7, 202410.850012.550010.700012.430012.430019,683
May 6, 202410.270011.190010.230010.920010.92009,983
May 3, 20249.60009.99009.60009.99009.99002,561
May 2, 20249.32009.73509.23509.73509.73507,506
Apr 30, 20249.12509.35509.10009.35509.35501,865
Apr 29, 20249.51509.51509.03009.24009.24003,717
Apr 26, 20249.09509.42509.09509.39009.39008,184
Apr 25, 20248.69509.39508.69509.06509.06504,855
Apr 24, 20249.14509.55508.58508.94508.94508,911
Apr 23, 20248.64509.20008.64509.18009.18007,335
Apr 22, 20248.15508.75008.15008.75008.75003,685
Apr 19, 20247.98508.46007.98508.20008.20007,749
Apr 18, 20247.50008.25507.46008.20008.200019,581
Apr 17, 20248.09008.11507.48507.65507.655022,242
Apr 16, 20248.96008.96007.90008.37008.370023,387
Apr 15, 20249.40009.59508.74508.86508.865027,216
Apr 12, 20249.800010.43009.39009.50009.500077,201
Apr 11, 202414.260014.260012.090012.090012.09004,664
Apr 10, 202414.780014.780014.320014.600014.60001,382
Apr 9, 202414.310014.810014.310014.590014.5900862
Apr 8, 202414.120014.590014.120014.590014.5900701
Apr 5, 202414.170014.200014.120014.170014.17001,017
Apr 4, 202414.020014.580014.020014.580014.5800334
Apr 3, 202414.090014.200014.000014.080014.0800326
Apr 2, 202414.780014.900014.010014.070014.07001,246
Mar 28, 202414.730014.970014.240014.855014.85501,210
Mar 27, 202414.055014.460014.005014.460014.4600370
Mar 26, 202413.905014.195013.905014.195014.1950422
Mar 25, 202414.210014.210013.800014.095014.09501,283
Mar 22, 202414.005014.100013.900014.005014.00501,869
Mar 21, 202413.985014.335013.985014.005014.00501,658
Mar 20, 202414.245014.280014.055014.055014.0550512
Mar 19, 202413.870014.070013.780014.070014.07001,192
Mar 18, 202413.765014.300013.625013.830013.83001,002
Mar 15, 202414.155014.155013.630013.895013.89502,985
Mar 14, 202414.855014.895014.200014.265014.26505,227
Mar 13, 202415.115015.155014.890014.915014.9150794
Mar 12, 202415.205015.220015.000015.005015.00501,947
Mar 11, 202415.515015.515015.115015.115015.1150662
Mar 8, 202415.555015.710015.445015.445015.445099
Mar 7, 202415.510015.735015.245015.665015.66501,043
Mar 6, 202415.195015.700015.195015.570015.5700140
Mar 5, 202415.205015.305015.025015.305015.30502,597
Mar 4, 202415.240015.785015.085015.085015.0850934
Mar 1, 202415.070015.430015.070015.285015.2850373
Feb 29, 202414.875015.400014.875015.075015.0750194
Feb 28, 202415.040015.360014.910014.930014.93002,545
Feb 27, 202414.660015.360014.660015.130015.13002,008
Feb 26, 202415.035015.035014.620014.990014.99001,984
Feb 23, 202415.755015.755015.050015.175015.1750683
Feb 22, 202416.195016.195015.705015.835015.83504,109
Feb 21, 202415.865016.190015.865015.885015.8850215
Feb 20, 202415.905016.150015.890016.120016.1200642
Feb 19, 202416.030016.030015.840015.995015.99502,271
Feb 16, 202416.185016.275016.065016.120016.1200628
Feb 15, 202417.340017.520015.880016.295016.29507,382
Feb 14, 202416.365017.115016.365017.115017.11501,570
Feb 13, 202417.255017.550016.515016.750016.75002,605
Feb 12, 202416.865017.690016.865017.475017.4750969
Feb 9, 202416.975017.125016.975017.125017.1250334
Feb 8, 202416.435017.105016.435017.000017.0000639
Feb 7, 202416.370016.550016.370016.550016.5500593
Feb 6, 202415.885016.460015.700016.365016.36502,649
Feb 5, 202415.650015.885015.600015.885015.88501,218
Feb 2, 202416.570016.570015.900015.915015.915010,847
Feb 1, 202417.505017.505016.165016.215016.21501,816
Jan 31, 202417.555017.555017.555017.555017.555010
Jan 30, 202418.050018.050017.525017.645017.6450279
Jan 29, 202417.810017.995017.490017.960017.96001,087
Jan 26, 202417.525017.835017.525017.835017.83501,005
Jan 25, 202417.935017.935017.545017.660017.6600389
Jan 24, 202417.735018.500017.735018.500018.5000800
Jan 23, 202417.420017.800017.420017.710017.7100396
Jan 22, 202417.400017.620017.400017.620017.62002,431
Jan 19, 202418.005018.005017.400017.400017.40003,360
Jan 18, 202417.925018.000017.800017.850017.8500635
Jan 17, 202418.360018.360018.000018.005018.0050235
Jan 16, 202418.830018.830018.375018.375018.3750406