UK markets closed

Varta AG (0GYQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
76.34+2.44 (+3.30%)
At close: 06:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20247.578.327.438.038.0368,162
17 Apr 20248.238.407.367.867.8637,217
16 Apr 20248.698.697.878.518.51112,170
15 Apr 20249.569.818.779.009.00459,026
12 Apr 20249.6310.609.349.899.89516,505
11 Apr 202414.3114.5514.0514.3114.3115,976
10 Apr 202414.6815.1314.2314.4914.4927,092
09 Apr 202414.4615.0114.3014.7914.7915,051
08 Apr 202414.1914.6014.0314.4714.475,485
05 Apr 202414.0614.5813.9914.2114.2110,002
04 Apr 202414.1314.5913.9914.1014.1013,960
03 Apr 202414.1014.2613.9614.1514.1513,372
02 Apr 202414.8015.0214.0714.4114.4130,171
28 Mar 202414.3615.0514.0014.8214.8220,528
27 Mar 202414.2314.5113.9914.2314.2310,579
26 Mar 202414.0714.3212.8014.1514.159,329
25 Mar 202413.8114.2013.7313.9613.968,247
22 Mar 202413.9314.3513.8514.0314.0352,468
21 Mar 202414.1814.4913.4514.2414.246,039
20 Mar 202413.9514.3813.8814.2414.2415,438
19 Mar 202413.7414.0913.6014.0014.003,022
18 Mar 202413.8314.3213.6213.9613.9622,623
15 Mar 202414.2614.3712.8013.7113.71136,110
14 Mar 202414.7714.8914.1814.4314.4351,499
13 Mar 202415.3115.4014.7314.7614.7614,377
12 Mar 202415.2515.4414.9615.0915.095,610
11 Mar 202415.2915.4915.1515.2415.2413,956
08 Mar 202415.6815.7715.3115.5215.521,992
07 Mar 202415.4615.9315.1015.7215.7221,652
06 Mar 202415.2715.7815.2215.4215.427,525
05 Mar 202415.0515.4014.9515.2115.214,506
04 Mar 202415.3815.8415.1415.5015.5016,696
01 Mar 202415.2015.4014.9715.2315.2313,765
29 Feb 202415.0915.6413.8315.0615.0620,160
28 Feb 202415.2915.4014.8514.9114.9128,361
27 Feb 202414.8415.4714.5115.1815.1816,715
26 Feb 202415.0815.2114.5914.7914.7912,105
23 Feb 202415.7615.8215.0015.2815.2818,657
22 Feb 202416.1316.2615.7215.8815.8814,037
21 Feb 202415.9316.2515.8116.0016.009,221
20 Feb 202415.9616.2215.7816.0516.057,896
19 Feb 202416.0416.2915.7715.8615.863,942
16 Feb 202416.3116.4616.0716.2816.2811,186
15 Feb 202417.2017.5115.2017.3717.3728,761
14 Feb 202416.6217.3215.8616.3116.3115,794
13 Feb 202417.3917.6715.5016.9216.9211,439
12 Feb 202417.1517.8417.0917.4417.444,948
09 Feb 202417.0517.2716.9617.1617.1610,558
08 Feb 202416.4417.1516.2616.8616.866,903
07 Feb 202416.4216.6316.2516.4916.491,696
06 Feb 202415.8616.5815.5016.1416.147,316
05 Feb 202415.7816.3315.5815.9115.915,955
02 Feb 202416.3216.6915.7915.9315.933,355
01 Feb 202417.4617.7316.0116.5016.5027,615
31 Jan 202417.6417.8817.5317.6517.653,141
30 Jan 202417.9518.1817.5117.9917.996,320
29 Jan 202417.7518.0417.4017.5717.574,324
26 Jan 202417.5917.9517.4717.5717.5718,619
25 Jan 202417.7418.0217.5217.7717.772,205
24 Jan 202417.8117.9517.5617.7817.782,297
23 Jan 202417.7017.8917.4417.7417.7497,292
22 Jan 202417.6117.7817.2517.4817.485,723
19 Jan 202418.0518.2017.3217.5917.5914,469
18 Jan 202418.0718.1717.6918.0518.055,654
17 Jan 202418.0018.5817.8517.9917.9973,374
16 Jan 202418.7219.1018.1518.4218.4214,497
15 Jan 202419.1219.2318.7219.0919.0911,684
12 Jan 202418.7819.2618.4719.1119.11231,614
11 Jan 202419.0519.2418.5818.8418.845,658
10 Jan 202419.3319.4518.9119.0619.0610,354
09 Jan 202419.6919.9519.2919.3919.395,190
08 Jan 202419.2319.7218.9119.6719.67154,286
05 Jan 202419.4019.4919.0119.2119.215,323
04 Jan 202419.2219.6418.9419.2619.269,164
03 Jan 202419.9220.2819.0819.4419.4442,213
02 Jan 202420.6120.7319.8520.0820.0824,626
29 Dec 202320.6920.9220.5620.6820.685,000
28 Dec 202320.6620.7920.4820.7120.7115,286
27 Dec 202320.4120.8820.2420.5920.597,158
22 Dec 202320.5420.8420.2720.3220.326,329
21 Dec 202320.9621.4820.0020.7120.7114,289
20 Dec 202321.4721.8920.8621.3521.3520,134
19 Dec 202320.9621.6620.9621.6621.6620,052
18 Dec 202321.6621.9820.6620.9220.9243,624
15 Dec 202321.4422.2021.1021.9821.9894,364
14 Dec 202320.5821.8119.8821.2321.2325,165
13 Dec 202320.1420.6719.9120.4720.472,777
12 Dec 202320.0820.3919.7420.2520.2514,428
11 Dec 202320.2920.5519.5820.0220.0213,598
08 Dec 202320.3521.1120.2620.4220.4221,832
07 Dec 202320.5820.9620.1020.2220.225,603
06 Dec 202320.3221.0519.8420.8320.8379,659
05 Dec 202319.8920.8019.6720.4320.4377,976
04 Dec 202320.3920.8419.7320.6020.6010,077
01 Dec 202320.2320.4719.4820.2620.2618,245
30 Nov 202320.9221.1619.6720.2420.2422,802
29 Nov 202320.1420.9920.0220.4920.497,279
28 Nov 202320.6520.7119.8620.2520.255,600
27 Nov 202320.9221.2020.4120.6520.654,716
24 Nov 202321.0521.3320.4720.7420.7410,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...