Stuttgart - Delayed Quote EUR

Varta AG (VAR1.SG)

Compare
0.8705
-0.0425
(-4.65%)
At close: 9:56:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.91300.91600.87050.87050.870518,309
Jan 30, 20250.87350.92950.87350.91300.913010,926
Jan 29, 20250.89350.91200.86850.86850.868517,332
Jan 28, 20250.95750.95750.86600.89250.892532,894
Jan 27, 20250.94001.06100.90350.92050.920552,021
Jan 24, 20250.58001.15600.58001.01701.0170194,301
Jan 23, 20251.49101.53000.60100.71000.710065,475
Jan 22, 20251.49101.51501.47101.49101.49108,504
Jan 21, 20251.49101.50601.47101.48601.48609,624
Jan 20, 20251.48201.52501.48201.49101.4910810
Jan 17, 20251.50101.53301.48101.48101.48103,580
Jan 16, 20251.50101.50301.48201.50101.5010495
Jan 15, 20251.51501.54301.47101.50001.500017,222
Jan 14, 20251.50701.53801.49101.50401.50407,842
Jan 13, 20251.51301.51801.48101.49201.49207,336
Jan 10, 20251.55001.55401.48501.52001.520018,065
Jan 9, 20251.49101.52201.49001.51901.51903,950
Jan 8, 20251.51101.53101.49101.49201.49209,717
Jan 7, 20251.62001.62001.49201.51101.51108,287
Jan 6, 20251.67501.70901.60201.62001.620012,820
Jan 3, 20251.50001.83001.49201.78001.780012,920
Jan 2, 20251.50201.52601.45201.48301.483068,766
Dec 30, 20241.42101.53401.42101.51301.51304,448
Dec 27, 20241.52301.53501.47401.50101.501011,895
Dec 23, 20241.50001.56601.42201.52301.52308,247
Dec 20, 20241.58601.60601.52101.55101.551012,911
Dec 19, 20241.51801.62101.51801.57001.570018,296
Dec 18, 20241.72301.72301.50301.50801.508043,925
Dec 17, 20241.72801.73101.63301.63301.63309,714
Dec 16, 20241.71901.74601.70201.73001.73001,703
Dec 13, 20241.73501.81401.70101.74001.74006,683
Dec 12, 20241.79501.79501.70001.75701.757039,982
Dec 11, 20241.90201.95101.72601.80501.805028,433
Dec 10, 20241.91101.95601.90101.91101.911011,010
Dec 9, 20241.86501.97501.86501.90601.906012,081
Dec 6, 20241.87702.02201.86101.86601.866011,445
Dec 5, 20241.75101.93201.74701.86601.866012,766
Dec 4, 20241.70101.82201.70101.75001.750012,996
Dec 3, 20241.90101.90401.71301.73101.731020,609
Dec 2, 20241.90101.92901.85301.88101.88106,342
Nov 29, 20242.03802.04601.87201.91101.911045,781
Nov 28, 20242.07802.12001.99102.06802.06803,895
Nov 27, 20242.07002.13002.03002.03202.032010,449
Nov 26, 20242.06802.12802.02002.09202.092056,647
Nov 25, 20242.30202.74601.92202.16602.166086,112
Nov 22, 20242.07802.43002.03202.23002.230026,132
Nov 21, 20242.22202.23202.00202.04802.048012,339
Nov 20, 20242.35002.38002.19402.22002.220021,710
Nov 19, 20242.48802.54402.30802.35002.350013,646
Nov 18, 20242.50202.63602.47402.48402.4840802
Nov 15, 20242.60002.66002.50002.50002.50003,249
Nov 14, 20242.69002.70202.50202.61602.616015,337
Nov 13, 20242.60003.00402.50202.63802.638030,701
Nov 12, 20242.73202.75802.31202.45002.45008,743
Nov 11, 20242.79202.86602.71202.71202.71209,730
Nov 8, 20242.84202.87402.77202.80202.80207,114
Nov 7, 20242.78802.87602.71802.78202.78209,084
Nov 6, 20242.83202.93602.75402.78202.782014,325
Nov 5, 20243.14203.14202.79402.85202.852012,932
Nov 4, 20243.12003.23203.11003.12403.12408,313
Nov 1, 20243.15803.25603.11003.11003.11007,605
Oct 31, 20243.11003.43603.05203.16603.166016,648
Oct 30, 20243.66003.66003.10003.10403.104028,972
Oct 29, 20243.87003.92003.39203.58003.580048,476
Oct 28, 20242.48203.45402.48203.34003.3400102,551
Oct 25, 20243.11003.11002.29802.33002.330064,965
Oct 24, 20243.19203.22203.06403.14203.142010,878
Oct 23, 20243.00003.29803.00003.19003.190013,897
Oct 22, 20243.56403.56403.04803.05203.052021,130
Oct 21, 20243.67203.75203.50003.55203.552017,919
Oct 18, 20243.95803.95803.46003.69803.698014,301
Oct 17, 20244.10004.20003.80003.94003.940028,319
Oct 16, 20243.22003.87803.22003.74403.744066,601
Oct 15, 20245.15505.42003.00203.15203.1520133,645
Oct 14, 20244.90005.94004.90005.10505.1050147,904
Oct 11, 20244.80006.64004.80005.30505.3050321,186
Oct 10, 20244.35004.90003.80004.36604.366096,632
Oct 9, 20242.00203.65002.00203.40803.4080231,930
Oct 8, 20241.49002.17201.44101.85801.858063,204
Oct 7, 20241.41201.46901.41101.44001.440016,329
Oct 4, 20241.41901.44601.40601.43101.43102,859
Oct 3, 20241.41701.48001.40501.42901.42901,708
Oct 2, 20241.41101.47701.39901.44301.443010,252
Oct 1, 20241.48201.50401.40301.41001.410010,701
Sep 30, 20241.49601.51901.47301.48101.48106,261
Sep 27, 20241.47401.51301.47401.49601.49604,334
Sep 26, 20241.47301.53901.47301.47401.474020,309
Sep 25, 20241.47201.50601.47201.47301.47305,673
Sep 24, 20241.48501.51901.47101.47101.471013,214
Sep 23, 20241.52101.54201.47201.49201.492010,884
Sep 20, 20241.52001.56301.49901.51101.51105,639
Sep 19, 20241.52601.60001.50501.50701.507026,862
Sep 18, 20241.52101.54901.43801.50301.503012,256
Sep 17, 20241.47001.55101.47001.52401.52405,830
Sep 16, 20241.48101.53901.47001.47001.47008,165
Sep 13, 20241.48101.52401.47601.48101.48106,617
Sep 12, 20241.54901.61801.47001.48101.481020,438
Sep 11, 20241.44801.62901.44801.54701.547020,799
Sep 10, 20241.42201.51801.42101.45901.459011,795
Sep 9, 20241.53001.53101.37901.43701.437028,406
Sep 6, 20241.68401.70801.51001.53101.531036,220
Sep 5, 20241.69101.71901.65101.67701.677013,333
Sep 4, 20241.73601.73601.67101.67201.672015,203
Sep 3, 20241.73701.79101.72201.72601.726019,112
Sep 2, 20241.75701.80501.71201.74201.742025,740
Aug 30, 20241.72201.86401.71001.71001.710031,694
Aug 29, 20241.71301.77201.58101.72101.721029,224
Aug 28, 20241.85001.85401.69401.72001.720048,173
Aug 27, 20241.89101.94601.81401.81701.817020,411
Aug 26, 20241.94901.96501.89001.90001.900039,039
Aug 23, 20241.94602.03401.92801.93001.930017,992
Aug 22, 20241.94802.01801.91401.94401.944056,932
Aug 21, 20241.73601.99201.73601.88501.885080,122
Aug 20, 20241.60002.11801.60001.81001.8100128,665
Aug 19, 20240.79502.52200.79501.93801.9380547,885
Aug 16, 20243.90004.15203.75003.88003.880048,769
Aug 15, 20243.50004.00003.48403.61603.616060,411
Aug 14, 20244.50004.50003.06203.22803.2280106,582
Aug 13, 20244.42005.40004.40005.02505.0250177,681
Aug 12, 20242.68004.20002.68004.02604.0260138,452
Aug 9, 20242.24402.80002.24402.56002.560056,103
Aug 8, 20242.00002.22001.95602.22002.220011,660
Aug 7, 20242.01002.03201.90101.95401.954032,214
Aug 6, 20241.96502.04801.81102.00402.004034,894
Aug 5, 20241.84001.94601.62301.87601.876026,407
Aug 2, 20242.05202.06401.96201.97101.971020,861
Aug 1, 20242.04002.11401.96802.06802.068038,009
Jul 31, 20242.23402.28001.96202.03202.032026,749
Jul 30, 20242.35002.44202.25002.27002.270054,109
Jul 29, 20242.20002.58002.20002.29802.298077,831
Jul 26, 20242.25002.88801.93102.12602.1260446,115
Jul 25, 20241.38002.50001.36102.18002.1800368,129
Jul 24, 20241.95001.95001.34701.38201.3820169,789
Jul 23, 20242.52002.64801.86101.97501.9750393,615
Jul 22, 20242.10004.23002.10002.75002.7500263,092
Jul 19, 202410.430010.430010.090010.250010.2500380
Jul 18, 202410.320010.500010.270010.420010.42001,074
Jul 17, 202410.060010.380010.050010.270010.27002,639
Jul 16, 20249.960010.17009.875010.080010.0800119
Jul 15, 202410.030010.04009.88009.99009.9900373
Jul 12, 202410.120010.210010.010010.040010.04003,598
Jul 11, 202410.070010.26009.955010.130010.13003,725
Jul 10, 202410.010010.290010.010010.080010.08005,268
Jul 9, 202410.800010.99009.960010.020010.02009,498
Jul 8, 202410.900011.580010.630010.770010.77009,389
Jul 5, 202410.400011.990010.390010.710010.710052,640
Jul 4, 20248.91509.03008.80508.82508.825010,271
Jul 3, 20248.47509.11508.47508.95508.9550332
Jul 2, 20248.50508.60508.25008.48508.48501,311
Jul 1, 20248.80508.93008.51508.54008.54001,113
Jun 28, 20248.81509.18508.76008.77008.77005,253
Jun 27, 20248.76008.99508.75508.83008.83001,496
Jun 26, 20249.20009.27008.63008.79508.79502,854
Jun 25, 20249.19009.19008.72009.03009.03008,078
Jun 24, 20249.69509.69509.11509.23509.2350505
Jun 21, 20249.005010.02008.90509.62509.625012,026
Jun 20, 20249.200010.05008.88009.20009.20005,721
Jun 19, 20249.07509.54009.07509.20009.20001,545
Jun 18, 20249.40009.70009.11009.11509.1150918
Jun 17, 20248.82009.45008.82009.45009.4500820
Jun 14, 20249.09509.11508.75509.00009.00001,574
Jun 13, 20249.34009.40008.95009.07509.075013,573
Jun 12, 20249.60509.77009.21009.36009.36008,009
Jun 11, 20249.82509.91009.31509.42509.42501,867
Jun 10, 20249.760010.18009.70509.85009.85002,274
Jun 7, 202410.030010.36009.75509.86009.86005,070
Jun 6, 202410.040010.21009.890010.060010.06004,845
Jun 5, 20249.830010.34009.655010.140010.14005,152
Jun 4, 202410.410010.54009.63009.65009.650010,608
Jun 3, 202410.820010.830010.210010.430010.43008,518
May 31, 202411.100011.150010.670010.760010.76005,059
May 30, 202410.970011.330010.970011.170011.17001,905
May 29, 202411.290011.390010.960011.010011.01003,276
May 28, 202411.050011.710011.010011.350011.35007,915
May 27, 202410.890011.220010.820011.050011.0500970
May 24, 202411.210011.210010.790010.870010.87008,811
May 23, 202411.500011.760011.210011.210011.21002,269
May 22, 202411.400011.940011.300011.500011.50001,833
May 21, 202412.020012.090011.000011.370011.37009,001
May 20, 202411.860012.340011.840012.230012.2300939
May 17, 202411.840012.310011.760011.840011.84002,505
May 16, 202411.420011.990011.420011.850011.85008,845
May 15, 202411.320011.610011.280011.440011.440016,240
May 14, 202410.980011.460010.720011.320011.32004,663
May 13, 202411.180011.200010.570010.910010.910011,228
May 10, 202411.150011.570011.020011.160011.160012,155
May 9, 202411.490011.490010.900011.100011.10009,312
May 8, 202412.350012.380010.970011.450011.450016,852
May 7, 202410.710012.550010.700012.460012.460033,673
May 6, 202410.170011.110010.170010.800010.800031,875
May 3, 20249.605010.14009.605010.070010.070011,032
May 2, 20249.32009.71009.17509.59509.595021,034
Apr 30, 20249.29009.39009.11009.33509.33501,253
Apr 29, 20249.47509.52009.03509.21009.210026,163
Apr 26, 20249.13509.44008.97509.27009.270029,069
Apr 25, 20248.87009.40508.81509.02009.020016,641
Apr 24, 20249.17009.55508.82008.82008.820022,842
Apr 23, 20248.84009.18508.60009.08009.080015,991
Apr 22, 20248.29508.78008.05508.78008.780013,026
Apr 19, 20248.09508.36008.01008.14508.14509,708
Apr 18, 20247.50008.29507.43008.18008.180027,444
Apr 17, 20248.21508.21507.47507.51007.510060,158
Apr 16, 20248.73508.77007.92008.24008.240017,165
Apr 15, 20249.60009.60508.73008.76508.765034,589
Apr 12, 20249.490010.41009.33509.48009.480078,635
Apr 11, 202414.400014.560012.180012.180012.18005,533
Apr 10, 202414.630015.160014.220014.360014.36002,483
Apr 9, 202414.310014.930014.310014.620014.62001,826
Apr 8, 202414.130014.530014.130014.450014.45002,610
Apr 5, 202414.170014.290014.060014.130014.13004,978
Apr 4, 202414.080014.580014.070014.260014.26002,879
Apr 3, 202414.190014.250013.960014.100014.10002,334
Apr 2, 202414.890014.890014.020014.120014.12004,402
Mar 28, 202414.260014.920014.115014.745014.745024,361
Mar 27, 202414.055014.465014.010014.460014.46002,480
Mar 26, 202413.935014.195013.910014.115014.11503,593
Mar 25, 202414.045014.110013.730013.935013.93509,460
Mar 22, 202413.920014.345013.875014.085014.08501,945
Mar 21, 202414.330014.385013.890013.975013.97501,935
Mar 20, 202414.195014.310013.995014.090014.09007,604
Mar 19, 202413.935014.170013.645014.100014.10002,175
Mar 18, 202414.300014.300013.635013.850013.85003,813
Mar 15, 202414.180014.270013.120013.705013.70506,582
Mar 14, 202414.820014.820014.180014.255014.25504,921
Mar 13, 202415.155015.265014.755014.865014.86502,875
Mar 12, 202415.200015.415014.995015.195015.19501,409
Mar 11, 202415.305015.445015.120015.130015.13004,928
Mar 8, 202415.555015.670015.345015.405015.4050293
Mar 7, 202415.370015.875015.165015.665015.66503,959
Mar 6, 202415.195015.720015.195015.430015.43004,072
Mar 5, 202415.020015.285015.020015.195015.19501,094
Mar 4, 202415.435015.730015.075015.130015.13002,697
Mar 1, 202415.145015.430015.055015.290015.2900596
Feb 29, 202414.885015.500014.885015.090015.09003,333
Feb 28, 202415.035015.315014.875014.945014.94506,609
Feb 27, 202414.950015.420014.675015.155015.15503,726
Feb 26, 202415.045015.065014.625014.950014.95002,310
Feb 23, 202415.870015.870014.985015.110015.11008,048
Feb 22, 202416.025016.105015.705015.725015.72504,292
Feb 21, 202415.865016.215015.860015.900015.90001,078
Feb 20, 202415.905016.185015.870015.930015.93004,312
Feb 19, 202416.030016.090015.815015.940015.94006,085
Feb 16, 202416.185016.370016.055016.120016.12001,127
Feb 15, 202417.185017.515015.900016.235016.23505,631
Feb 14, 202416.495017.275015.960017.035017.03502,283
Feb 13, 202417.255017.620016.180016.505016.50509,699
Feb 12, 202416.865017.760016.865017.285017.28502,730
Feb 9, 202416.975017.210016.805016.920016.9200410
Feb 8, 202416.430017.135016.420017.030017.03001,220
Feb 7, 202416.675016.675016.315016.425016.42501,380
Feb 6, 202415.900016.525015.670016.405016.40504,765
Feb 5, 202415.870016.065015.675015.830015.83004,198
Feb 2, 202416.310016.560015.770015.925015.925013,280
Feb 1, 202417.520017.520016.110016.255016.25507,777
Jan 31, 202417.555017.795017.535017.555017.55502,691

Related Tickers

QC8.F AFC Energy plc
0.1076
+2.87%
 
ABBN.SW ABB Ltd
49.95
-0.38%
 
FCEL FuelCell Energy, Inc.
7.68
-1.16%
 
BE Bloom Energy Corporation
23.58
+0.26%
 
PLUG Plug Power Inc.
1.8600
-3.12%