Swiss - Delayed Quote CHF

Varia US Properties AG (VARN.SW)

30.50

+0.40

+(1.33%)

At close: 5:30:48 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	30.60	30.60	30.40	30.50	30.50	2,525
Jan 17, 2025	30.30	30.60	30.00	30.10	30.10	4,750
Jan 16, 2025	30.60	30.70	30.60	30.70	30.70	602
Jan 15, 2025	30.30	30.70	30.30	30.70	30.70	1,379
Jan 14, 2025	30.20	30.40	30.00	30.00	30.00	1,200
Jan 13, 2025	30.70	30.80	29.90	30.10	30.10	3,187
Jan 10, 2025	30.50	30.70	30.50	30.70	30.70	588
Jan 9, 2025	31.00	31.00	30.60	30.60	30.60	5,115
Jan 8, 2025	31.90	31.90	30.80	30.90	30.90	1,258
Jan 7, 2025	30.10	32.00	30.10	32.00	32.00	2,979
Jan 6, 2025	30.30	30.30	29.80	30.00	30.00	1,777
Jan 3, 2025	29.40	30.50	29.40	30.20	30.20	1,529
Dec 30, 2024	29.10	29.60	28.50	29.00	29.00	4,602
Dec 27, 2024	29.00	29.10	28.70	29.10	29.10	2,464
Dec 23, 2024	28.00	28.90	28.00	28.90	28.90	1,841
Dec 20, 2024	27.80	28.40	27.80	28.20	28.20	2,981
Dec 19, 2024	27.30	27.80	27.30	27.80	27.80	5,028
Dec 18, 2024	26.80	27.30	26.80	27.30	27.30	2,125
Dec 17, 2024	26.70	27.00	26.70	27.00	27.00	1,451
Dec 16, 2024	26.70	26.80	26.50	26.80	26.80	5,736
Dec 13, 2024	27.00	27.00	26.70	26.70	26.70	5,608
Dec 12, 2024	27.10	27.20	27.00	27.00	27.00	4,611
Dec 11, 2024	27.00	27.40	26.90	27.40	27.40	2,639
Dec 10, 2024	27.20	27.20	27.00	27.20	27.20	852
Dec 9, 2024	27.20	27.20	27.20	27.20	27.20	254
Dec 6, 2024	27.20	27.20	26.90	27.20	27.20	331
Dec 5, 2024	27.20	27.20	27.20	27.20	27.20	1,841
Dec 4, 2024	27.00	27.20	26.90	27.20	27.20	1,195
Dec 3, 2024	26.60	26.90	26.60	26.90	26.90	1,168
Dec 2, 2024	26.90	27.00	26.50	26.90	26.90	3,235
Nov 29, 2024	26.80	27.20	26.70	27.10	27.10	6,196
Nov 28, 2024	27.00	27.00	26.90	27.00	27.00	6,082
Nov 27, 2024	27.10	27.10	26.50	27.00	27.00	1,545
Nov 26, 2024	27.00	27.00	26.50	27.00	27.00	2,969
Nov 25, 2024	27.30	27.30	26.90	27.00	27.00	4,691
Nov 22, 2024	27.30	27.30	27.30	27.30	27.30	242
Nov 21, 2024	27.20	27.20	27.00	27.00	27.00	421
Nov 20, 2024	27.50	27.50	27.10	27.10	27.10	408
Nov 19, 2024	26.30	27.70	26.30	27.40	27.40	3,281
Nov 18, 2024	28.50	28.50	24.30	26.30	26.30	12,773
Nov 15, 2024	28.80	29.00	28.70	28.90	28.90	1,045
Nov 14, 2024	29.50	29.50	28.30	29.00	29.00	3,207
Nov 13, 2024	29.70	29.80	29.30	29.80	29.80	1,416
Nov 12, 2024	29.90	30.00	29.70	30.00	30.00	1,326
Nov 11, 2024	30.00	30.30	30.00	30.20	30.20	984
Nov 8, 2024	30.20	30.20	30.00	30.20	30.20	1,749
Nov 7, 2024	30.50	30.60	30.00	30.40	30.40	1,868
Nov 6, 2024	30.20	30.50	29.70	30.50	30.50	3,509
Nov 5, 2024	0.50 Dividend
Nov 5, 2024	30.40	30.40	30.10	30.20	30.20	578
Nov 4, 2024	32.30	32.40	30.50	30.50	30.00	5,216
Nov 1, 2024	32.30	32.40	32.30	32.30	31.77	726
Oct 31, 2024	32.40	32.40	32.20	32.20	31.67	1,573
Oct 30, 2024	32.10	32.30	32.10	32.20	31.67	1,070
Oct 29, 2024	32.40	32.40	32.10	32.40	31.87	709
Oct 28, 2024	32.90	32.90	32.20	32.20	31.67	1,132
Oct 25, 2024	33.00	33.00	32.50	32.50	31.97	4,419
Oct 24, 2024	33.20	33.20	33.00	33.00	32.46	2,294
Oct 23, 2024	33.00	33.30	32.90	33.20	32.66	2,873
Oct 22, 2024	33.10	33.20	33.00	33.20	32.66	2,174
Oct 21, 2024	33.50	33.50	33.00	33.40	32.85	1,373
Oct 18, 2024	33.50	33.50	33.00	33.20	32.66	1,257
Oct 17, 2024	33.60	33.60	33.30	33.50	32.95	333
Oct 16, 2024	33.00	33.50	33.00	33.50	32.95	1,085
Oct 15, 2024	33.00	33.10	32.70	33.00	32.46	7,062
Oct 14, 2024	33.50	33.70	33.00	33.00	32.46	2,315
Oct 11, 2024	33.70	34.00	33.40	33.40	32.85	1,879
Oct 10, 2024	34.00	34.00	34.00	34.00	33.44	-
Oct 9, 2024	34.10	34.40	33.70	34.00	33.44	1,964
Oct 8, 2024	34.20	34.20	34.10	34.20	33.64	941
Oct 7, 2024	34.30	34.50	34.30	34.50	33.93	1,012
Oct 4, 2024	34.40	34.40	34.20	34.20	33.64	39
Oct 3, 2024	34.50	34.50	34.10	34.50	33.93	3,115
Oct 2, 2024	34.70	34.90	34.50	34.50	33.93	8,683
Oct 1, 2024	33.00	34.50	33.00	34.50	33.93	3,114
Sep 30, 2024	33.00	33.70	32.90	33.00	32.46	14,827
Sep 27, 2024	32.50	33.00	32.50	33.00	32.46	961
Sep 26, 2024	32.00	32.50	32.00	32.50	31.97	2,226
Sep 25, 2024	32.00	32.30	31.80	32.00	31.48	2,277
Sep 24, 2024	32.00	32.00	31.90	32.00	31.48	871
Sep 23, 2024	32.00	32.00	31.90	32.00	31.48	952
Sep 20, 2024	32.40	32.40	31.50	32.00	31.48	1,709
Sep 19, 2024	32.40	32.70	32.40	32.60	32.07	300
Sep 18, 2024	32.80	32.80	32.80	32.80	32.26	130
Sep 17, 2024	32.60	32.80	32.40	32.80	32.26	1,162
Sep 16, 2024	32.90	32.90	32.90	32.90	32.36	21
Sep 13, 2024	34.00	34.20	33.00	33.00	32.46	2,346
Sep 12, 2024	34.50	34.50	34.00	34.00	33.44	1,324
Sep 11, 2024	34.90	34.90	34.50	34.50	33.93	334
Sep 10, 2024	34.50	34.90	34.20	34.20	33.64	2,572
Sep 9, 2024	33.50	34.50	33.20	34.50	33.93	12,112
Sep 6, 2024	33.70	33.70	33.50	33.60	33.05	690
Sep 5, 2024	34.20	34.20	33.80	33.80	33.25	1,339
Sep 4, 2024	34.50	34.50	34.50	34.50	33.93	1,210
Sep 3, 2024	33.80	34.00	33.60	34.00	33.44	1,514
Sep 2, 2024	33.00	34.00	33.00	34.00	33.44	8,690
Aug 30, 2024	32.80	33.00	32.70	33.00	32.46	2,577
Aug 29, 2024	32.80	33.00	32.50	33.00	32.46	949
Aug 28, 2024	32.90	33.00	32.80	32.80	32.26	4,820
Aug 27, 2024	32.50	32.90	32.40	32.80	32.26	1,815
Aug 26, 2024	32.30	32.80	32.30	32.50	31.97	5,442
Aug 23, 2024	32.60	32.60	31.60	32.00	31.48	4,440
Aug 22, 2024	32.20	32.60	32.20	32.50	31.97	113
Aug 21, 2024	32.40	32.50	32.40	32.50	31.97	400
Aug 20, 2024	32.40	32.40	32.40	32.40	31.87	565
Aug 19, 2024	32.50	32.50	32.30	32.40	31.87	1,384
Aug 16, 2024	32.80	32.80	32.50	32.50	31.97	1,368
Aug 15, 2024	33.00	33.00	33.00	33.00	32.46	31
Aug 14, 2024	33.30	33.30	32.90	33.00	32.46	252
Aug 13, 2024	33.30	33.30	32.80	33.00	32.46	1,124
Aug 12, 2024	33.00	33.30	33.00	33.30	32.75	1,418
Aug 9, 2024	33.00	33.00	33.00	33.00	32.46	551
Aug 8, 2024	32.40	33.00	31.90	33.00	32.46	1,789
Aug 7, 2024	31.30	32.10	31.00	32.10	31.57	1,772
Aug 6, 2024	30.90	31.10	30.70	31.00	30.49	1,886
Aug 5, 2024	0.50 Dividend
Aug 5, 2024	32.20	32.20	30.70	31.30	30.79	3,823
Aug 2, 2024	32.30	32.70	32.30	32.70	31.67	900
Jul 31, 2024	32.50	32.60	32.10	32.10	31.09	2,987
Jul 30, 2024	32.50	32.60	32.20	32.20	31.19	373
Jul 29, 2024	32.10	32.50	32.10	32.50	31.48	1,262
Jul 26, 2024	32.10	32.10	31.90	32.10	31.09	849
Jul 25, 2024	32.40	32.40	31.70	32.10	31.09	1,988
Jul 24, 2024	32.20	32.50	32.10	32.10	31.09	663
Jul 23, 2024	32.40	32.70	32.00	32.50	31.48	2,842
Jul 22, 2024	33.30	33.30	32.40	32.50	31.48	3,000
Jul 19, 2024	33.40	33.80	33.30	33.30	32.25	1,500
Jul 18, 2024	33.50	33.50	33.40	33.40	32.35	63
Jul 17, 2024	33.30	33.40	33.30	33.40	32.35	94
Jul 16, 2024	33.60	33.60	33.30	33.30	32.25	1,533
Jul 15, 2024	33.60	33.80	33.60	33.70	32.64	668
Jul 12, 2024	34.00	34.00	33.80	33.80	32.74	2,387
Jul 11, 2024	33.60	34.00	33.60	34.00	32.93	3,484
Jul 10, 2024	33.60	33.60	33.20	33.60	32.54	712
Jul 9, 2024	33.50	33.50	33.00	33.50	32.45	1,999
Jul 8, 2024	33.80	33.90	33.40	33.80	32.74	797
Jul 5, 2024	33.00	33.60	33.00	33.60	32.54	1,098
Jul 4, 2024	33.40	33.70	33.10	33.30	32.25	1,987
Jul 3, 2024	33.40	33.70	33.40	33.70	32.64	1,655
Jul 2, 2024	33.60	34.00	33.60	34.00	32.93	1,733
Jul 1, 2024	34.00	34.00	33.40	33.90	32.83	1,169
Jun 28, 2024	33.30	34.00	33.10	34.00	32.93	1,358
Jun 27, 2024	33.80	33.80	33.40	33.40	32.35	416
Jun 26, 2024	33.50	33.70	33.40	33.70	32.64	850
Jun 25, 2024	33.30	33.90	33.00	33.90	32.83	2,560
Jun 24, 2024	33.60	33.60	33.10	33.10	32.06	2,393
Jun 21, 2024	33.70	34.00	33.50	33.50	32.45	3,058
Jun 20, 2024	33.70	34.00	33.70	33.70	32.64	3,122
Jun 19, 2024	33.70	34.00	33.50	33.90	32.83	3,409
Jun 18, 2024	33.50	33.90	33.50	33.50	32.45	1,976
Jun 17, 2024	34.00	34.00	33.50	33.70	32.64	3,689
Jun 14, 2024	34.20	34.30	33.80	34.00	32.93	3,368
Jun 13, 2024	34.10	34.40	34.10	34.40	33.32	715
Jun 12, 2024	34.30	34.30	34.20	34.30	33.22	340
Jun 11, 2024	34.40	34.40	34.30	34.30	33.22	1,245
Jun 10, 2024	34.50	34.50	34.40	34.40	33.32	509
Jun 7, 2024	34.70	34.70	34.70	34.70	33.61	585
Jun 6, 2024	34.90	35.00	34.30	34.60	33.51	1,674
Jun 5, 2024	34.70	34.90	34.50	34.90	33.80	919
Jun 4, 2024	34.80	35.00	34.80	34.90	33.80	607
Jun 3, 2024	35.00	35.00	34.80	34.80	33.71	1,228
May 31, 2024	35.00	35.00	34.70	35.00	33.90	396
May 30, 2024	34.70	35.00	34.60	34.80	33.71	2,171
May 29, 2024	35.00	35.40	35.00	35.40	34.29	3,648
May 28, 2024	35.90	35.90	35.30	35.40	34.29	3,658
May 27, 2024	36.90	36.90	35.80	35.80	34.67	3,955
May 24, 2024	36.90	36.90	36.80	36.90	35.74	808
May 23, 2024	35.20	37.00	35.20	36.90	35.74	10,368
May 22, 2024	35.00	35.20	34.90	35.20	34.09	1,882
May 21, 2024	35.20	35.20	34.80	35.10	34.00	1,924
May 17, 2024	34.80	34.80	34.50	34.80	33.71	1,706
May 16, 2024	34.50	34.90	34.50	34.80	33.71	25,650
May 15, 2024	34.20	34.60	34.20	34.50	33.42	7,969
May 14, 2024	34.80	34.90	33.90	34.20	33.12	5,102
May 13, 2024	35.10	35.10	34.40	34.60	33.51	2,399
May 10, 2024	34.40	35.10	34.40	34.80	33.71	3,523
May 8, 2024	35.00	35.00	33.80	35.00	33.90	5,455
May 7, 2024	0.50 Dividend
May 7, 2024	35.30	35.50	35.00	35.40	34.29	1,659
May 6, 2024	35.80	35.80	35.50	35.80	34.19	2,197
May 3, 2024	35.80	35.80	35.30	35.80	34.19	1,389
May 2, 2024	35.40	35.80	35.30	35.80	34.19	2,012
Apr 30, 2024	35.20	35.70	35.00	35.40	33.81	1,943
Apr 29, 2024	35.00	35.60	34.80	35.00	33.43	1,676
Apr 26, 2024	35.20	35.30	34.80	34.80	33.24	446
Apr 25, 2024	35.20	35.20	34.60	35.20	33.62	1,868
Apr 24, 2024	35.10	35.20	34.50	35.10	33.52	3,109
Apr 23, 2024	34.50	34.90	34.50	34.90	33.33	1,157
Apr 22, 2024	34.70	34.80	34.50	34.50	32.95	790
Apr 19, 2024	34.80	34.80	34.50	34.60	33.04	594
Apr 18, 2024	34.80	34.80	34.30	34.60	33.04	2,240
Apr 17, 2024	35.00	35.00	34.50	34.50	32.95	1,538
Apr 16, 2024	34.50	35.20	34.50	35.00	33.43	3,866
Apr 15, 2024	34.50	35.00	34.50	34.80	33.24	1,962
Apr 12, 2024	34.50	35.00	34.50	34.60	33.04	293
Apr 11, 2024	35.10	35.20	34.50	34.50	32.95	7,326
Apr 10, 2024	34.80	35.30	34.80	35.00	33.43	2,171
Apr 9, 2024	34.10	34.70	34.10	34.70	33.14	8,779
Apr 8, 2024	34.10	34.10	33.60	34.10	32.57	2,170
Apr 5, 2024	35.30	35.30	33.30	33.80	32.28	6,687
Apr 4, 2024	36.50	36.90	35.20	35.30	33.71	6,615
Apr 3, 2024	36.50	36.50	36.20	36.20	34.57	1,867
Apr 2, 2024	36.50	36.70	36.20	36.70	35.05	3,506
Mar 28, 2024	36.40	36.90	35.60	36.90	35.24	4,792
Mar 27, 2024	36.40	36.70	36.00	36.10	34.48	5,469
Mar 26, 2024	35.50	35.90	35.00	35.90	34.29	1,233
Mar 25, 2024	35.50	36.00	35.10	35.10	33.52	2,055
Mar 22, 2024	34.40	35.50	34.40	35.10	33.52	3,299
Mar 21, 2024	35.60	35.60	34.20	34.70	33.14	2,407
Mar 20, 2024	35.70	35.70	35.30	35.30	33.71	795
Mar 19, 2024	35.50	35.70	35.40	35.70	34.09	709
Mar 18, 2024	36.00	36.00	35.20	35.20	33.62	2,763
Mar 15, 2024	35.40	36.00	35.00	36.00	34.38	4,934
Mar 14, 2024	36.00	36.00	35.20	35.20	33.62	2,140
Mar 13, 2024	36.50	36.50	36.00	36.00	34.38	2,281
Mar 12, 2024	36.10	36.30	35.50	36.30	34.67	4,140
Mar 11, 2024	35.80	36.10	35.70	36.10	34.48	825
Mar 8, 2024	36.20	36.20	35.70	36.00	34.38	1,824
Mar 7, 2024	36.40	36.40	36.00	36.00	34.38	2,528
Mar 6, 2024	36.70	36.70	36.40	36.40	34.76	3,208
Mar 5, 2024	37.00	37.00	36.70	36.70	35.05	420
Mar 4, 2024	36.50	37.50	36.50	37.00	35.34	1,948
Mar 1, 2024	36.40	36.60	36.20	36.20	34.57	356
Feb 29, 2024	36.00	36.40	36.00	36.40	34.76	1,271
Feb 28, 2024	36.30	36.50	36.00	36.10	34.48	3,634
Feb 27, 2024	36.40	36.70	36.20	36.70	35.05	2,350
Feb 26, 2024	36.90	36.90	36.50	36.70	35.05	1,338
Feb 23, 2024	36.90	36.90	36.80	36.80	35.15	2,041
Feb 22, 2024	36.90	36.90	36.80	36.80	35.15	328
Feb 21, 2024	37.00	37.00	36.90	36.90	35.24	533
Feb 20, 2024	37.00	37.00	36.80	36.80	35.15	376
Feb 19, 2024	37.50	37.50	37.00	37.00	35.34	789
Feb 16, 2024	37.30	37.50	37.30	37.50	35.81	2,339
Feb 15, 2024	36.80	37.30	36.80	37.30	35.62	776
Feb 14, 2024	37.00	37.00	37.00	37.00	35.34	516
Feb 13, 2024	37.00	37.30	37.00	37.30	35.62	1,273
Feb 12, 2024	37.20	37.20	36.90	37.00	35.34	1,389
Feb 9, 2024	37.50	37.50	37.30	37.30	35.62	358
Feb 8, 2024	37.50	37.50	37.50	37.50	35.81	35
Feb 7, 2024	0.50 Dividend
Feb 7, 2024	38.00	38.00	37.50	37.80	36.10	702
Feb 6, 2024	37.90	38.00	37.90	38.00	35.81	196
Feb 5, 2024	37.10	38.00	37.10	37.60	35.44	1,462
Feb 2, 2024	37.60	37.60	37.30	37.60	35.44	339
Feb 1, 2024	37.70	37.70	37.10	37.50	35.34	1,288
Jan 31, 2024	37.60	37.70	37.40	37.70	35.53	1,077
Jan 30, 2024	38.00	38.00	37.70	38.00	35.81	1,147
Jan 29, 2024	38.00	38.00	37.60	38.00	35.81	1,456
Jan 26, 2024	38.00	38.00	37.50	37.70	35.53	868
Jan 25, 2024	38.00	38.00	37.60	37.60	35.44	842
Jan 24, 2024	38.60	39.00	37.80	38.00	35.81	1,719
Jan 23, 2024	38.50	38.90	38.50	38.90	36.66	673
Jan 22, 2024	38.00	38.30	37.90	38.30	36.10	480

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Varia US Properties AG (VARN.SW)