UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,314.60 +5.00 (+0.22%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,290.05 +1,098.74 (+2.38%)
Varia US Properties AG (VARN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 35.40 | 35.80 | 35.30 | 35.80 | 35.80 | 2,013 |
| 30 Apr 2024 | 35.20 | 35.70 | 35.00 | 35.40 | 35.40 | 1,943 |
| 29 Apr 2024 | 35.00 | 35.60 | 34.80 | 35.00 | 35.00 | 1,676 |
| 26 Apr 2024 | 35.20 | 35.30 | 34.80 | 34.80 | 34.80 | 446 |
| 25 Apr 2024 | 35.20 | 35.20 | 34.60 | 35.20 | 35.20 | 1,868 |
| 24 Apr 2024 | 35.10 | 35.20 | 34.50 | 35.10 | 35.10 | 3,109 |
| 23 Apr 2024 | 34.50 | 34.90 | 34.50 | 34.90 | 34.90 | 1,157 |
| 22 Apr 2024 | 34.70 | 34.80 | 34.50 | 34.50 | 34.50 | 790 |
| 19 Apr 2024 | 34.80 | 34.80 | 34.50 | 34.60 | 34.60 | 594 |
| 18 Apr 2024 | 34.80 | 34.80 | 34.30 | 34.60 | 34.60 | 2,240 |
| 17 Apr 2024 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 1,538 |
| 16 Apr 2024 | 34.50 | 35.20 | 34.50 | 35.00 | 35.00 | 3,866 |
| 15 Apr 2024 | 34.50 | 35.00 | 34.50 | 34.80 | 34.80 | 1,962 |
| 12 Apr 2024 | 34.50 | 35.00 | 34.50 | 34.60 | 34.60 | 293 |
| 11 Apr 2024 | 35.10 | 35.20 | 34.50 | 34.50 | 34.50 | 7,326 |
| 10 Apr 2024 | 34.80 | 35.30 | 34.80 | 35.00 | 35.00 | 2,171 |
| 09 Apr 2024 | 34.10 | 34.70 | 34.10 | 34.70 | 34.70 | 8,779 |
| 08 Apr 2024 | 34.10 | 34.10 | 33.60 | 34.10 | 34.10 | 2,170 |
| 05 Apr 2024 | 35.30 | 35.30 | 33.30 | 33.80 | 33.80 | 6,687 |
| 04 Apr 2024 | 36.50 | 36.90 | 35.20 | 35.30 | 35.30 | 6,615 |
| 03 Apr 2024 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | 1,867 |
| 02 Apr 2024 | 36.50 | 36.70 | 36.20 | 36.70 | 36.70 | 3,506 |
| 28 Mar 2024 | 36.40 | 36.90 | 35.60 | 36.90 | 36.90 | 4,792 |
| 27 Mar 2024 | 36.40 | 36.70 | 36.00 | 36.10 | 36.10 | 5,469 |
| 26 Mar 2024 | 35.50 | 35.90 | 35.00 | 35.90 | 35.90 | 1,233 |
| 25 Mar 2024 | 35.50 | 36.00 | 35.10 | 35.10 | 35.10 | 2,055 |
| 22 Mar 2024 | 34.40 | 35.50 | 34.40 | 35.10 | 35.10 | 3,299 |
| 21 Mar 2024 | 35.60 | 35.60 | 34.20 | 34.70 | 34.70 | 2,407 |
| 20 Mar 2024 | 35.70 | 35.70 | 35.30 | 35.30 | 35.30 | 795 |
| 19 Mar 2024 | 35.50 | 35.70 | 35.40 | 35.70 | 35.70 | 709 |
| 18 Mar 2024 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | 2,763 |
| 15 Mar 2024 | 35.40 | 36.00 | 35.00 | 36.00 | 36.00 | 4,934 |
| 14 Mar 2024 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | 2,140 |
| 13 Mar 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 2,281 |
| 12 Mar 2024 | 36.10 | 36.30 | 35.50 | 36.30 | 36.30 | 4,140 |
| 11 Mar 2024 | 35.80 | 36.10 | 35.70 | 36.10 | 36.10 | 825 |
| 08 Mar 2024 | 36.20 | 36.20 | 35.70 | 36.00 | 36.00 | 1,824 |
| 07 Mar 2024 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | 2,528 |
| 06 Mar 2024 | 36.70 | 36.70 | 36.40 | 36.40 | 36.40 | 3,208 |
| 05 Mar 2024 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | 420 |
| 04 Mar 2024 | 36.50 | 37.50 | 36.50 | 37.00 | 37.00 | 1,948 |
| 01 Mar 2024 | 36.40 | 36.60 | 36.20 | 36.20 | 36.20 | 356 |
| 29 Feb 2024 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1,271 |
| 28 Feb 2024 | 36.30 | 36.50 | 36.00 | 36.10 | 36.10 | 3,634 |
| 27 Feb 2024 | 36.40 | 36.70 | 36.20 | 36.70 | 36.70 | 2,350 |
| 26 Feb 2024 | 36.90 | 36.90 | 36.50 | 36.70 | 36.70 | 1,338 |
| 23 Feb 2024 | 36.90 | 36.90 | 36.80 | 36.80 | 36.80 | 2,041 |
| 22 Feb 2024 | 36.90 | 36.90 | 36.80 | 36.80 | 36.80 | 328 |
| 21 Feb 2024 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | 533 |
| 20 Feb 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 376 |
| 19 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | 789 |
| 16 Feb 2024 | 37.30 | 37.50 | 37.30 | 37.50 | 37.50 | 2,339 |
| 15 Feb 2024 | 36.80 | 37.30 | 36.80 | 37.30 | 37.30 | 776 |
| 14 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 516 |
| 13 Feb 2024 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 1,273 |
| 12 Feb 2024 | 37.20 | 37.20 | 36.90 | 37.00 | 37.00 | 1,389 |
| 09 Feb 2024 | 37.50 | 37.50 | 37.30 | 37.30 | 37.30 | 358 |
| 08 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 35 |
| 07 Feb 2024 | 38.00 | 38.00 | 37.50 | 37.80 | 37.80 | 702 |
| 07 Feb 2024 | 0.5 Dividend | |||||
| 06 Feb 2024 | 37.90 | 38.00 | 37.90 | 38.00 | 37.50 | 196 |
| 05 Feb 2024 | 37.10 | 38.00 | 37.10 | 37.60 | 37.11 | 1,462 |
| 02 Feb 2024 | 37.60 | 37.60 | 37.30 | 37.60 | 37.11 | 339 |
| 01 Feb 2024 | 37.70 | 37.70 | 37.10 | 37.50 | 37.01 | 1,288 |
| 31 Jan 2024 | 37.60 | 37.70 | 37.40 | 37.70 | 37.20 | 1,077 |
| 30 Jan 2024 | 38.00 | 38.00 | 37.70 | 38.00 | 37.50 | 1,147 |
| 29 Jan 2024 | 38.00 | 38.00 | 37.60 | 38.00 | 37.50 | 1,456 |
| 26 Jan 2024 | 38.00 | 38.00 | 37.50 | 37.70 | 37.20 | 868 |
| 25 Jan 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.11 | 842 |
| 24 Jan 2024 | 38.60 | 39.00 | 37.80 | 38.00 | 37.50 | 1,719 |
| 23 Jan 2024 | 38.50 | 38.90 | 38.50 | 38.90 | 38.39 | 673 |
| 22 Jan 2024 | 38.00 | 38.30 | 37.90 | 38.30 | 37.80 | 480 |
| 19 Jan 2024 | 37.80 | 37.90 | 37.70 | 37.90 | 37.40 | 759 |
| 18 Jan 2024 | 38.50 | 38.90 | 37.90 | 38.00 | 37.50 | 1,274 |
| 17 Jan 2024 | 38.70 | 38.90 | 38.50 | 38.50 | 37.99 | 516 |
| 16 Jan 2024 | 38.90 | 38.90 | 38.70 | 38.70 | 38.19 | 461 |
| 15 Jan 2024 | 38.50 | 39.00 | 38.10 | 39.00 | 38.49 | 4,723 |
| 12 Jan 2024 | 38.20 | 38.50 | 38.20 | 38.50 | 37.99 | 416 |
| 11 Jan 2024 | 38.50 | 38.50 | 38.20 | 38.50 | 37.99 | 106 |
| 10 Jan 2024 | 38.50 | 38.50 | 38.20 | 38.40 | 37.89 | 129 |
| 09 Jan 2024 | 38.40 | 38.50 | 38.20 | 38.20 | 37.70 | 4,322 |
| 08 Jan 2024 | 38.30 | 38.50 | 38.00 | 38.10 | 37.60 | 1,848 |
| 05 Jan 2024 | 38.00 | 38.50 | 38.00 | 38.50 | 37.99 | 1,603 |
| 04 Jan 2024 | 38.30 | 38.40 | 37.90 | 37.90 | 37.40 | 2,098 |
| 03 Jan 2024 | 38.00 | 38.10 | 37.60 | 38.10 | 37.60 | 10,570 |
| 29 Dec 2023 | 37.20 | 38.00 | 36.60 | 38.00 | 37.50 | 6,604 |
| 28 Dec 2023 | 37.70 | 37.90 | 37.30 | 37.50 | 37.01 | 1,092 |
| 27 Dec 2023 | 36.80 | 37.90 | 36.60 | 37.90 | 37.40 | 1,876 |
| 22 Dec 2023 | 37.60 | 37.80 | 37.00 | 37.00 | 36.51 | 3,240 |
| 21 Dec 2023 | 37.90 | 37.90 | 37.50 | 37.50 | 37.01 | 598 |
| 20 Dec 2023 | 37.20 | 37.80 | 37.10 | 37.60 | 37.11 | 1,870 |
| 19 Dec 2023 | 37.50 | 37.50 | 36.20 | 37.00 | 36.51 | 4,779 |
| 18 Dec 2023 | 38.00 | 38.00 | 37.10 | 37.10 | 36.61 | 1,758 |
| 15 Dec 2023 | 37.70 | 38.00 | 37.40 | 37.70 | 37.20 | 3,181 |
| 14 Dec 2023 | 35.90 | 37.80 | 35.60 | 37.50 | 37.01 | 5,551 |
| 13 Dec 2023 | 35.00 | 35.60 | 35.00 | 35.60 | 35.13 | 3,429 |
| 12 Dec 2023 | 35.00 | 35.20 | 34.90 | 35.20 | 34.74 | 8,455 |
| 11 Dec 2023 | 35.00 | 35.10 | 34.80 | 35.00 | 34.54 | 3,480 |
| 08 Dec 2023 | 35.80 | 35.80 | 34.80 | 34.80 | 34.34 | 7,665 |
| 07 Dec 2023 | 36.00 | 36.00 | 34.50 | 34.60 | 34.14 | 8,459 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.