Hamburg - Delayed Quote EUR

Varta AG (VAR1.HM)

Compare
1.3550
-0.1360
(-9.12%)
As of 4:30:28 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.49101.49101.35501.35501.35506,000
Jan 22, 20251.49001.49601.49001.49101.49101,580
Jan 21, 20251.49001.49001.49001.49001.4900-
Jan 20, 20251.49101.49101.49101.49101.491011
Jan 17, 20251.50101.50101.50101.50101.5010-
Jan 16, 20251.50101.50101.49001.49001.4900100
Jan 15, 20251.51401.51401.50001.50001.5000100
Jan 14, 20251.50701.50701.50701.50701.5070-
Jan 13, 20251.50001.50001.49001.49001.4900501
Jan 10, 20251.48401.51301.48401.51301.51307
Jan 9, 20251.48801.52301.48801.52301.5230100
Jan 8, 20251.50901.52001.50901.52001.5200146
Jan 7, 20251.60501.62001.58101.58101.58101,085
Jan 6, 20251.64101.70001.60201.65401.65401,745
Jan 3, 20251.50001.79601.50001.79601.79601
Jan 2, 20251.48901.54001.47201.48301.4830862
Dec 30, 20241.47801.47801.47801.47801.47801,000
Dec 27, 20241.47501.54501.47501.50001.5000330
Dec 23, 20241.42401.55201.42401.54701.547055
Dec 20, 20241.58601.58601.55001.55001.5500500
Dec 19, 20241.52401.62001.52401.62001.62005,000
Dec 18, 20241.61001.64301.61001.64101.6410126
Dec 17, 20241.71401.71401.69201.70801.708023
Dec 16, 20241.72001.75101.72001.75101.7510200
Dec 13, 20241.73701.73701.73701.73701.7370-
Dec 12, 20241.75001.78701.74301.78701.7870840
Dec 11, 20241.91001.93501.77201.79101.79105,505
Dec 10, 20241.90801.96201.90801.92301.9230110
Dec 9, 20241.90001.95201.90001.95201.9520500
Dec 6, 20241.87702.04001.85501.91901.919011,430
Dec 5, 20241.75001.80801.75001.80801.8080500
Dec 4, 20241.71201.71201.71201.71201.7120-
Dec 3, 20241.89401.89401.76901.76901.76901,000
Dec 2, 20241.85801.92501.85301.89901.8990891
Nov 29, 20242.04402.04401.88301.88301.8830880
Nov 28, 20242.06802.06802.04602.04602.0460100
Nov 27, 20242.06002.11802.06002.10002.10002,200
Nov 26, 20242.06602.09002.03002.07202.07205,595
Nov 25, 20242.33402.60002.01802.01802.01807,835
Nov 22, 20242.04202.50202.04202.50202.50203,000
Nov 21, 20242.21602.22002.03002.07002.07004,055
Nov 20, 20242.34002.34202.30002.30002.30005,136
Nov 19, 20242.48602.48602.31402.35402.35401,094
Nov 18, 20242.50402.50402.50402.50402.5040-
Nov 15, 20242.60202.60202.60202.60202.602010
Nov 14, 20242.65402.65402.61402.61402.614025
Nov 13, 20242.60602.95002.60602.65402.654012,261
Nov 12, 20242.69402.69402.38402.38402.38405,086
Nov 11, 20242.76402.76802.76202.76802.7680300
Nov 8, 20242.76602.84002.75602.84002.8400720
Nov 7, 20242.78202.78202.78202.78202.7820-
Nov 6, 20242.84002.93402.78602.80402.80401,060
Nov 5, 20243.11803.12602.86402.86402.86403,520
Nov 4, 20243.09403.17803.09403.11003.1100500
Nov 1, 20243.20803.21603.12203.12203.12201,045
Oct 31, 20243.08603.08603.08603.08603.0860-
Oct 30, 20243.57203.57203.57203.57203.5720-
Oct 29, 20243.70003.91603.49603.49603.49605,365
Oct 28, 20242.39803.36202.39803.29203.29204,772
Oct 25, 20242.82202.82202.30002.30002.30004,170
Oct 24, 20243.16403.23003.14003.14003.1400170
Oct 23, 20243.03003.27003.03003.13403.1340904
Oct 22, 20243.56603.56603.10003.12003.12002,401
Oct 21, 20243.62003.62003.60403.60403.60402,051
Oct 18, 20243.42403.72803.42403.72803.72803,100
Oct 17, 20244.01404.01403.87803.87803.87803,173
Oct 16, 20243.28603.75003.28603.74203.742028,569
Oct 15, 20245.20005.22503.01203.01203.012017,784
Oct 14, 20244.90005.93504.90005.29005.290020,000
Oct 11, 20244.71806.60004.71805.16005.160046,098
Oct 10, 20243.25604.99803.25604.52804.528027,836
Oct 9, 20242.19803.58002.14003.07003.070052,509
Oct 8, 20241.45701.86201.45701.86201.8620525
Oct 7, 20241.42101.42701.41001.42701.4270350
Oct 4, 20241.41501.41501.41501.41501.4150-
Oct 3, 20241.42201.47801.42201.42501.4250106
Oct 2, 20241.40701.40701.40701.40701.4070-
Oct 1, 20241.48601.48801.48601.48801.4880400
Sep 30, 20241.50001.50701.48301.50701.5070225
Sep 27, 20241.47201.47201.47201.47201.472010
Sep 26, 20241.46901.50301.46901.50301.5030150
Sep 25, 20241.46801.46801.46301.46301.4630500
Sep 24, 20241.48401.48401.48101.48101.4810500
Sep 23, 20241.51301.51301.49801.50001.5000647
Sep 20, 20241.51601.52201.51601.52201.5220300
Sep 19, 20241.52401.58101.52401.52801.52804,250
Sep 18, 20241.53401.53701.48401.53701.537060
Sep 17, 20241.46801.54501.46801.51401.514032
Sep 16, 20241.48101.51901.48101.51901.5190407
Sep 13, 20241.45701.45701.45701.45701.4570-
Sep 12, 20241.53901.54501.53001.53001.530070
Sep 11, 20241.44701.58101.44701.58101.5810150
Sep 10, 20241.41601.44301.41601.44201.4420325
Sep 9, 20241.50001.50001.40901.46401.4640404
Sep 6, 20241.69401.69401.57601.57601.5760750
Sep 5, 20241.65601.69001.65601.69001.690060
Sep 4, 20241.74601.74601.68601.68601.6860466
Sep 3, 20241.72901.72901.72101.72101.7210550
Sep 2, 20241.77001.81501.71001.75101.75103,237
Aug 30, 20241.76001.85001.76001.78901.789081
Aug 29, 20241.70101.75301.61101.75301.753045
Aug 28, 20241.82301.83301.76001.76001.76001,336
Aug 27, 20241.92901.92901.81501.81501.8150728
Aug 26, 20241.94701.95801.93001.93101.93106,252
Aug 23, 20241.97801.99601.94001.94001.94002,100
Aug 22, 20241.91702.00801.91701.99201.992014,454
Aug 21, 20241.89901.95401.77001.95401.95401,785
Aug 20, 20241.85502.04601.71801.80001.80008,407
Aug 19, 20240.84002.58400.79901.84501.845036,088
Aug 16, 20244.05404.05403.94603.94603.946030
Aug 15, 20243.73403.94603.55003.78803.788028,129
Aug 14, 20244.71804.71803.10203.42003.42005,789
Aug 13, 20244.40805.26004.40805.02505.025029,218
Aug 12, 20242.74004.05202.74004.02604.026042,901
Aug 9, 20242.28002.78002.27602.62202.62201,195
Aug 8, 20241.95902.20201.95902.19002.1900405
Aug 7, 20241.98101.98101.91201.91201.9120310
Aug 6, 20241.92201.92201.92201.92201.9220530
Aug 5, 20241.76001.92501.66701.92501.92504,053
Aug 2, 20242.05202.05201.98901.98901.98904,295
Aug 1, 20242.04602.04602.03402.03402.034060
Jul 31, 20242.22002.22001.95002.09402.09403,546
Jul 30, 20242.38402.39002.25002.26802.26804,123
Jul 29, 20242.38802.49202.27202.33002.33005,969
Jul 26, 20242.09202.74002.01002.22202.222016,071
Jul 25, 20241.36102.50001.35102.24002.240020,974
Jul 24, 20241.90201.98401.35901.40001.40006,591
Jul 23, 20242.70802.70801.85202.00402.004022,296
Jul 22, 20242.10604.25002.10602.71402.714057,381
Jul 19, 202410.420010.420010.420010.420010.4200-
Jul 18, 202410.270010.270010.270010.270010.270065
Jul 17, 202410.060010.060010.060010.060010.0600-
Jul 16, 20249.96009.96009.96009.96009.9600-
Jul 15, 202410.010010.01009.95009.95009.9500150
Jul 12, 202410.100010.100010.100010.100010.1000-
Jul 11, 202410.080010.080010.080010.080010.0800-
Jul 10, 202410.030010.030010.030010.030010.0300-
Jul 9, 202410.710010.710010.060010.060010.0600500
Jul 8, 202410.610011.440010.610011.440011.4400150
Jul 5, 202410.460011.400010.460011.000011.00002,720
Jul 4, 20248.91508.91508.91508.91508.9150-
Jul 3, 20248.46508.46508.46508.46508.4650-
Jul 2, 20248.50508.50508.38008.38008.38002,020
Jul 1, 20248.76508.76508.59008.59008.590063
Jun 28, 20248.81509.04008.81509.00509.00503,090
Jun 27, 20248.75508.94008.75508.94008.9400116
Jun 26, 20249.00009.00008.60008.60008.600015
Jun 25, 20249.18509.18508.74508.74508.745050
Jun 24, 20249.63509.63509.63509.63509.6350-
Jun 21, 20248.86009.40008.86009.40009.400060
Jun 20, 20249.19509.19509.19509.19509.1950-
Jun 19, 20249.07509.42509.07509.42509.4250100
Jun 18, 20249.33009.56009.33009.56009.5600100
Jun 17, 20248.95009.19008.95009.19009.1900443
Jun 14, 20249.09509.09508.93008.93008.930085
Jun 13, 20249.30009.30008.99508.99508.9950300
Jun 12, 20249.57009.74509.57009.74509.7450160
Jun 11, 20249.82009.82009.82009.82009.8200-
Jun 10, 20249.75509.75509.75509.75509.7550-
Jun 7, 202410.000010.000010.000010.000010.0000-
Jun 6, 202410.040010.04009.96509.96509.9650500
Jun 5, 20249.83009.83009.83009.83009.830040
Jun 4, 202410.430010.430010.430010.430010.4300-
Jun 3, 202410.820010.820010.820010.820010.8200-
May 31, 202411.100011.100010.950010.950010.950010
May 30, 202410.950010.950010.950010.950010.9500-
May 29, 202411.290011.290011.290011.290011.2900-
May 28, 202411.050011.490011.050011.490011.4900260
May 27, 202410.840011.100010.840011.100011.100024
May 24, 202411.210011.210011.210011.210011.2100-
May 23, 202411.450011.450011.450011.450011.4500-
May 22, 202411.420011.700011.420011.700011.70004
May 21, 202412.020012.020011.320011.320011.320060
May 20, 202411.820011.820011.820011.820011.8200-
May 17, 202411.840011.840011.840011.840011.8400-
May 16, 202411.430012.050011.430011.900011.9000435
May 15, 202411.260011.510011.260011.510011.5100250
May 14, 202410.880011.430010.880011.430011.4300500
May 13, 202411.180011.180010.540010.540010.5400550
May 10, 202411.180011.340011.180011.340011.3400110
May 9, 202411.470011.470011.470011.470011.4700-
May 8, 202412.360012.360011.110011.300011.3000661
May 7, 202410.800012.490010.800012.490012.49002,200
May 6, 202410.240010.900010.240010.610010.6100640
May 3, 20249.600010.13009.600010.130010.1300439
May 2, 20249.30509.66509.30509.66509.6650310
Apr 30, 20249.17009.43009.17009.43009.430020
Apr 29, 20249.39009.39009.05009.14009.140043
Apr 26, 20249.14509.26509.12509.26509.2650130
Apr 25, 20248.80509.05008.80509.05009.0500300
Apr 24, 20249.14009.50009.14009.50009.5000715
Apr 23, 20248.64509.19508.64509.19509.1950460
Apr 22, 20248.07508.07508.07508.07508.0750-
Apr 19, 20248.23008.26008.14508.14508.145080
Apr 18, 20247.49508.19507.49508.19508.1950330
Apr 17, 20248.11508.11507.69507.69507.69502,138
Apr 16, 20248.73508.73508.10508.30508.3050221
Apr 15, 20249.59509.59508.90008.98508.98501,317
Apr 12, 20249.765010.22009.50009.67509.67502,091
Apr 11, 202414.260014.260013.980013.980013.9800120
Apr 10, 202414.630014.630014.420014.420014.4200451
Apr 9, 202414.310014.770014.310014.770014.7700500
Apr 8, 202414.120014.390014.120014.390014.390035
Apr 5, 202414.120014.300014.100014.250014.2500300
Apr 4, 202414.070014.520014.040014.520014.5200200
Apr 3, 202414.160014.160014.070014.070014.0700400
Apr 2, 202414.780014.780014.140014.140014.140050
Mar 28, 202414.300014.300014.300014.300014.3000-
Mar 27, 202414.055014.115014.055014.115014.115030
Mar 26, 202413.905013.905013.905013.905013.9050-
Mar 25, 202414.040014.040014.040014.040014.0400100
Mar 22, 202413.920014.020013.885013.885013.8850450
Mar 21, 202414.085014.085014.085014.085014.0850-
Mar 20, 202414.075014.155014.000014.155014.15501,020
Mar 19, 202413.875013.910013.875013.910013.910020
Mar 18, 202413.995014.020013.995014.020014.020074
Mar 15, 202414.165014.165013.755013.755013.7550300
Mar 14, 202414.805014.805014.605014.605014.6050100
Mar 13, 202415.155015.155014.770014.770014.7700200
Mar 12, 202415.200015.200015.200015.200015.2000-
Mar 11, 202415.305015.305015.305015.305015.3050-
Mar 8, 202415.555015.555015.555015.555015.5550-
Mar 7, 202415.355015.355015.355015.355015.3550-
Mar 6, 202415.195015.695015.195015.695015.695030
Mar 5, 202415.105015.205015.105015.205015.2050200
Mar 4, 202415.240015.320015.105015.105015.105052
Mar 1, 202415.100015.220015.100015.220015.2200200
Feb 29, 202414.875015.535014.875015.175015.175085
Feb 28, 202415.035015.035014.900014.900014.9000410
Feb 27, 202414.640015.185014.640015.185015.185078
Feb 26, 202415.040015.040014.720014.720014.720040
Feb 23, 202415.755015.755014.995014.995014.99501,115
Feb 22, 202416.010016.010016.010016.010016.0100-
Feb 21, 202415.865016.010015.865016.010016.010080
Feb 20, 202415.905015.905015.905015.905015.9050-
Feb 19, 202416.030016.030015.935015.950015.950086
Feb 16, 202416.230016.230016.230016.230016.2300-
Feb 15, 202417.220017.220017.220017.220017.2200-
Feb 14, 202416.485017.065016.485017.065017.065099
Feb 13, 202417.255017.345016.715016.715016.715045
Feb 12, 202416.865017.315016.865017.315017.3150336
Feb 9, 202416.975016.975016.975016.975016.9750-
Feb 8, 202416.430016.950016.430016.950016.9500192
Feb 7, 202416.500016.510016.500016.510016.5100140
Feb 6, 202415.885015.930015.885015.930015.930020
Feb 5, 202415.735015.765015.735015.765015.7650100
Feb 2, 202416.295016.295015.930015.930015.9300200
Feb 1, 202417.505017.505016.285016.285016.2850230
Jan 31, 202417.555017.555017.555017.555017.5550-
Jan 30, 202417.775017.775017.550017.550017.550050
Jan 29, 202417.810017.810017.810017.810017.8100-
Jan 26, 202417.590017.590017.590017.590017.5900-
Jan 25, 202417.935017.935017.935017.935017.935011
Jan 24, 202417.900017.900017.900017.900017.900050
Jan 23, 202417.440017.440017.440017.440017.4400-