Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Varonis Systems Inc (VS2.MU)

34.42
-1.73
(-4.79%)
As of 8:01:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202534.4234.4234.4234.4234.42-
Apr 17, 202536.1536.1536.1536.1536.15-
Apr 16, 202536.1536.1536.1536.1536.15-
Apr 15, 202536.8136.8136.8136.8136.81-
Apr 14, 202536.8136.8136.8136.8136.81-
Apr 11, 202536.9636.9636.9636.9636.96-
Apr 10, 202537.1537.1537.1537.1537.15-
Apr 9, 202533.7433.7433.7433.7433.74-
Apr 8, 202534.9034.9034.9034.9034.90-
Apr 7, 202533.3633.3633.3633.3633.36-
Apr 4, 202536.6436.6436.6436.6436.64-
Apr 3, 202536.6436.6436.6436.6436.64-
Apr 2, 202537.5837.5837.5837.5837.58-
Apr 1, 202537.3937.3937.3437.3437.3473
Mar 31, 202538.1838.1838.1838.1838.18-
Mar 28, 202538.7938.7938.7938.7938.79-
Mar 27, 202538.7838.7838.7838.7838.78-
Mar 26, 202538.7838.7838.7838.7838.78-
Mar 25, 202538.4138.4138.4138.4138.41-
Mar 24, 202538.5138.5138.5138.5138.51-
Mar 21, 202538.5138.5138.5138.5138.51-
Mar 20, 202539.0039.0039.0039.0039.00-
Mar 19, 202537.9737.9737.9737.9737.97-
Mar 18, 202537.6637.6637.6637.6637.66-
Mar 17, 202536.5736.5736.5736.5736.57-
Mar 14, 202536.5736.5736.5736.5736.57-
Mar 13, 202536.5936.5936.5936.5936.59-
Mar 12, 202536.6036.6036.6036.6036.60-
Mar 11, 202536.9536.9536.9536.9536.95-
Mar 10, 202537.5037.5037.5037.5037.50-
Mar 7, 202538.3438.3438.0038.0038.00140
Mar 6, 202538.9238.9238.9238.9238.92-
Mar 5, 202539.4139.4139.4139.4139.41-
Mar 4, 202540.1140.1139.2839.2839.28200
Mar 3, 202541.3241.3241.3241.3241.32-
Feb 28, 202541.1141.1141.1141.1141.11-
Feb 27, 202541.1441.1441.1441.1441.14-
Feb 26, 202541.1441.1441.1441.1441.14-
Feb 25, 202541.1441.1441.1441.1441.14-
Feb 24, 202541.3141.3141.3141.3141.31-
Feb 21, 202541.3141.3141.3141.3141.31-
Feb 20, 202541.6941.6941.6941.6941.69-
Feb 19, 202542.2442.2442.2442.2442.24-
Feb 18, 202542.2442.2442.2442.2442.24-
Feb 17, 202542.0342.0342.0342.0342.03-
Feb 14, 202541.6741.6741.6741.6741.67-
Feb 13, 202541.4141.4141.4141.4141.41-
Feb 12, 202541.3141.3141.3141.3141.31-
Feb 11, 202541.3141.3141.3141.3141.31-
Feb 10, 202539.4339.4339.4339.4339.43-
Feb 7, 202538.7238.7238.7238.7238.72-
Feb 6, 202542.1442.1442.1442.1442.14-
Feb 5, 202544.0044.0044.0044.0044.00-
Feb 4, 202544.3344.3344.3344.3344.33-
Feb 3, 202543.2843.2843.2843.2843.28-
Jan 31, 202543.4643.4643.4643.4643.46-
Jan 30, 202543.2143.2143.2143.2143.21-
Jan 29, 202543.8543.8543.8543.8543.85-
Jan 28, 202542.6942.6942.6942.6942.69-
Jan 27, 202541.5641.5641.5641.5641.56-
Jan 24, 202542.4142.4142.4142.4142.41-
Jan 23, 202543.1643.1643.1643.1643.16-
Jan 22, 202543.9143.9143.9143.9143.91-
Jan 21, 202542.8242.8242.8242.8242.82-
Jan 20, 202543.0643.0643.0643.0643.06-
Jan 17, 202544.4844.4844.4844.4844.48-
Jan 16, 202544.0544.0544.0544.0544.05-
Jan 15, 202544.0544.0544.0544.0544.05-
Jan 14, 202543.7043.7043.7043.7043.70-
Jan 13, 202543.3843.3843.3843.3843.38-
Jan 10, 202543.3843.3843.3843.3843.38-
Jan 9, 202543.3843.3843.3843.3843.38-
Jan 8, 202543.1543.1543.1543.1543.15-
Jan 7, 202543.2343.2343.2343.2343.23-
Jan 6, 202543.2343.2343.2343.2343.23-
Jan 3, 202543.2343.2343.2343.2343.23-
Jan 2, 202543.2343.2343.2343.2343.23-
Dec 30, 202443.1743.1743.1743.1743.17-
Dec 27, 202443.3343.3343.3343.3343.33-
Dec 23, 202443.6443.6443.6443.6443.64-
Dec 20, 202443.3643.3643.3643.3643.36-
Dec 19, 202443.9943.9943.9943.9943.99-
Dec 18, 202445.1245.1244.6344.6344.639
Dec 17, 202445.2645.2645.2645.2645.26-
Dec 16, 202445.0345.0345.0345.0345.03-
Dec 13, 202445.8645.8645.8645.8645.86-
Dec 12, 202445.8145.8145.8145.8145.81-
Dec 11, 202446.6346.6346.6346.6346.63-
Dec 10, 202446.6346.6346.6346.6346.63-
Dec 9, 202447.2547.2547.2547.2547.25-
Dec 6, 202447.2547.2547.2547.2547.25-
Dec 5, 202448.2548.2548.2548.2548.25-
Dec 4, 202448.2548.2548.2548.2548.25-
Dec 3, 202447.6847.6847.6847.6847.68-
Dec 2, 202447.3747.3747.3747.3747.37-
Nov 29, 202447.3747.3747.3747.3747.37-
Nov 28, 202447.4547.4547.4547.4547.45-
Nov 27, 202447.8147.8147.8147.8147.81-
Nov 26, 202447.8147.8147.8147.8147.81-
Nov 25, 202447.8147.8147.8147.8147.81-
Nov 22, 202447.6747.6747.6747.6747.67-
Nov 21, 202446.9946.9946.9946.9946.99-
Nov 20, 202446.8646.8646.8646.8646.86-
Nov 19, 202446.8646.8646.8646.8646.86-
Nov 18, 202449.2049.2049.2049.2049.20-
Nov 15, 202449.2249.2249.2249.2249.22-
Nov 14, 202450.1250.1250.1250.1250.12-
Nov 13, 202448.9248.9248.9248.9248.92-
Nov 12, 202449.1849.1848.9248.9248.92300
Nov 11, 202449.1249.1249.1249.1249.12-
Nov 8, 202449.5449.5449.5449.5449.54-
Nov 7, 202449.6649.6649.6649.6649.66-
Nov 6, 202448.2948.2948.2948.2948.29-
Nov 5, 202447.0247.0247.0247.0247.02-
Nov 4, 202447.2047.2047.2047.2047.20-
Nov 1, 202446.6646.6646.6646.6646.66-
Oct 31, 202448.2748.2748.2748.2748.27-
Oct 30, 202452.4452.4452.4452.4452.44-
Oct 29, 202453.1454.0453.1454.0454.04300
Oct 28, 202453.0653.0653.0653.0653.06-
Oct 25, 202452.2452.2452.2452.2452.24-
Oct 24, 202452.9052.9052.9052.9052.90-
Oct 23, 202454.1054.1054.1054.1054.10-
Oct 22, 202454.1054.1054.1054.1054.10-
Oct 21, 202454.5854.5854.5854.5854.58-
Oct 18, 202454.5854.5854.5854.5854.58-
Oct 17, 202454.4854.4854.4854.4854.48-
Oct 16, 202455.0455.0455.0455.0455.04-
Oct 15, 202454.8454.8454.8454.8454.84-
Oct 14, 202453.9253.9253.9253.9253.92-
Oct 11, 202453.7853.7853.7853.7853.78-
Oct 10, 202453.4053.4053.4053.4053.40-
Oct 9, 202451.2651.2651.2651.2651.26-
Oct 8, 202450.6450.6450.6450.6450.64-
Oct 7, 202451.2651.2651.2651.2651.26-
Oct 4, 202450.4650.4650.4650.4650.46-
Oct 3, 202450.4650.4650.4650.4650.46-
Oct 2, 202449.7650.5849.7650.5850.582
Oct 1, 202450.5650.5650.5650.5650.56-
Sep 30, 202450.3850.3850.3850.3850.38-
Sep 27, 202451.3251.3251.3251.3251.32-
Sep 26, 202451.6851.6851.6851.6851.68-
Sep 25, 202450.6850.6850.6850.6850.68-
Sep 24, 202450.4650.4650.4650.4650.46-
Sep 23, 202450.1250.1250.1250.1250.12-
Sep 20, 202449.0849.6149.0849.6149.6124
Sep 19, 202448.6848.6848.6848.6848.68-
Sep 18, 202448.3448.3448.3448.3448.34-
Sep 17, 202448.3448.3448.3448.3448.34-
Sep 16, 202448.2348.2348.2348.2348.23-
Sep 13, 202447.5847.5847.5847.5847.58-
Sep 12, 202446.5446.5446.5446.5446.54-
Sep 11, 202446.1646.1646.1646.1646.16-
Sep 10, 202446.0746.0746.0746.0746.07-
Sep 9, 202446.4146.4146.4146.4146.41-
Sep 6, 202447.0147.0147.0147.0147.01-
Sep 5, 202449.8249.8249.8249.8249.82-
Sep 4, 202450.0450.0450.0450.0450.04-
Sep 3, 202451.0851.0851.0851.0851.08-
Sep 2, 202451.0851.0851.0851.0851.08-
Aug 30, 202450.8250.8250.8250.8250.82-
Aug 29, 202450.8850.8850.8850.8850.88-
Aug 28, 202451.4451.4451.4451.4451.44-
Aug 27, 202451.4451.4451.4451.4451.44-
Aug 26, 202451.1051.1051.1051.1051.10-
Aug 23, 202450.8450.8450.8450.8450.84-
Aug 22, 202451.0851.0851.0851.0851.08-
Aug 21, 202450.6650.6650.6650.6650.66-
Aug 20, 202450.3850.3850.3850.3850.38-
Aug 19, 202450.1450.1450.1450.1450.14-
Aug 16, 202450.2450.2450.2450.2450.24-
Aug 15, 202450.0850.0850.0850.0850.08-
Aug 14, 202449.9749.9749.9749.9749.97-
Aug 13, 202449.9749.9749.9749.9749.97-
Aug 12, 202450.0450.0450.0450.0450.04-
Aug 9, 202449.1149.1149.1149.1149.11-
Aug 8, 202446.8946.8946.8946.8946.89-
Aug 7, 202447.4447.4447.4447.4447.44-
Aug 6, 202446.4446.4446.4446.4446.44-
Aug 5, 202445.4245.4244.1644.1644.1627
Aug 2, 202448.8048.8048.8048.8048.80-
Aug 1, 202451.2251.2251.2251.2251.22-
Jul 31, 202451.4251.4251.4251.4251.42-
Jul 30, 202447.9048.2747.9048.2748.2722
Jul 29, 202444.6644.6644.6644.6644.66-
Jul 26, 202443.1643.1643.1643.1643.16-
Jul 25, 202443.1643.1643.1643.1643.16-
Jul 24, 202443.5043.5043.5043.5043.50-
Jul 23, 202443.3543.3543.3543.3543.35-
Jul 22, 202443.3543.3543.3543.3543.35-
Jul 19, 202443.8943.8943.8943.8943.89-
Jul 18, 202445.5845.5845.5845.5845.58-
Jul 17, 202446.4046.4046.4046.4046.40-
Jul 16, 202446.3246.3246.3246.3246.32-
Jul 15, 202445.3245.3245.3245.3245.32-
Jul 12, 202444.1644.1744.1644.1744.17-
Jul 11, 202442.7242.7242.7242.7242.72-
Jul 10, 202442.7242.7242.7242.7242.72-
Jul 9, 202443.5343.5343.5343.5343.53-
Jul 8, 202444.5144.5144.5144.5144.51-
Jul 5, 202444.4444.4444.4444.4444.44-
Jul 4, 202444.5444.5444.5444.5444.54-
Jul 3, 202444.5844.5844.5844.5844.58-
Jul 2, 202444.4044.4044.4044.4044.40-
Jul 1, 202444.5044.5044.5044.5044.50-
Jun 28, 202442.9142.9142.9142.9142.91-
Jun 27, 202440.5242.0040.5242.0042.0048
Jun 26, 202440.5240.5240.5240.5240.52-
Jun 25, 202440.5240.5240.5240.5240.52-
Jun 24, 202441.1941.1941.1941.1941.19-
Jun 21, 202440.4940.4940.4940.4940.49-
Jun 20, 202440.4940.4940.4940.4940.49-
Jun 19, 202440.4940.4940.4940.4940.49-
Jun 18, 202440.6140.6140.6140.6140.61-
Jun 17, 202440.2240.2240.2240.2240.22-
Jun 14, 202440.2540.2540.2540.2540.25-
Jun 13, 202439.7139.7139.7139.7139.71-
Jun 12, 202439.9039.9039.9039.9039.90-
Jun 11, 202439.5139.5139.5139.5139.51-
Jun 10, 202439.2639.2639.2639.2639.26-
Jun 7, 202438.9938.9938.9938.9938.99-
Jun 6, 202439.2539.2539.2539.2539.25-
Jun 5, 202438.3938.3938.3938.3938.39-
Jun 4, 202438.7438.7438.7438.7438.74-
Jun 3, 202439.8139.8139.8139.8139.81-
May 31, 202440.1440.1440.1440.1440.14-
May 30, 202441.5041.5041.5041.5041.50-
May 29, 202441.9441.9441.9441.9441.94-
May 28, 202441.4141.4141.4141.4141.41-
May 27, 202441.3941.3941.3941.3941.39-
May 24, 202441.3541.3541.3541.3541.35-
May 23, 202441.6241.6241.6241.6241.62-
May 22, 202440.4940.4940.4940.4940.49-
May 21, 202440.5140.5140.5140.5140.51-
May 20, 202439.8539.8539.8539.8539.85-
May 17, 202440.2340.2340.2340.2340.23-
May 16, 202440.8640.8640.8640.8640.86-
May 15, 202440.5640.5640.5640.5640.56-
May 14, 202441.0341.0341.0341.0341.03-
May 13, 202441.5741.5741.5741.5741.57-
May 10, 202442.0842.0842.0842.0842.08-
May 9, 202442.2742.2742.2742.2742.27-
May 8, 202442.0542.0542.0542.0542.05-
May 7, 202442.2042.2042.2042.2042.20-
May 6, 202440.7840.7840.7840.7840.78-
May 3, 202441.2541.2541.2541.2541.25-
May 2, 202440.8240.8240.8240.8240.82-
Apr 30, 202442.1042.1042.1042.1042.10-
Apr 29, 202442.3042.3042.3042.3042.30-
Apr 26, 202442.1142.1142.1142.1142.11-
Apr 25, 202441.6841.6841.6841.6841.68-
Apr 24, 202441.9241.9241.9241.9241.92-
Apr 23, 202441.1841.1841.1841.1841.18-
Apr 22, 202440.6740.6740.6740.6740.67-