UK markets closed

Varta AG (VAR1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.36+0.33 (+3.65%)
At close: 05:27PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.109.409.109.369.36116
25 Apr 20248.819.038.819.039.03300
24 Apr 20248.989.358.989.359.35120
23 Apr 20248.718.718.718.718.71-
22 Apr 20248.308.308.308.308.3030
19 Apr 20248.118.118.118.118.11-
18 Apr 20247.397.857.397.857.8585
17 Apr 20248.138.137.807.807.80550
16 Apr 20248.768.767.988.248.24410
15 Apr 20249.519.519.009.009.00244
12 Apr 20249.3410.119.349.739.734,650
11 Apr 202414.2614.2614.2614.2614.26-
10 Apr 202414.7914.7914.5314.5314.53222
09 Apr 202414.3114.3114.3114.3114.31-
08 Apr 202414.2614.2614.2614.2614.262
05 Apr 202414.1714.1714.1714.1714.17-
04 Apr 202414.0714.0714.0714.0714.07-
03 Apr 202414.0914.0914.0914.0914.09-
02 Apr 202414.7814.8914.4114.4114.4185
28 Mar 202414.3014.3014.3014.3014.30-
27 Mar 202414.0614.0614.0614.0614.06-
26 Mar 202413.8613.8613.8613.8613.86-
25 Mar 202413.9513.9513.9513.9513.9535
22 Mar 202413.9213.9213.9213.9213.92-
21 Mar 202414.0914.4114.0914.4114.41259
20 Mar 202414.0714.0714.0714.0714.07-
19 Mar 202413.8713.9413.8713.9413.941
18 Mar 202413.7613.7613.7613.7613.76-
15 Mar 202414.1514.3113.7113.9013.90115
14 Mar 202414.8514.8514.2714.2714.27320
13 Mar 202415.1115.1114.9014.9014.9010
12 Mar 202415.1015.1015.1015.1015.10-
11 Mar 202415.3115.3115.3115.3115.31-
08 Mar 202415.5615.5615.3815.5515.5544
07 Mar 202415.3515.3515.3515.3515.35-
06 Mar 202415.2015.2015.2015.2015.20-
05 Mar 202415.0915.1115.0915.1115.11110
04 Mar 202415.2415.5515.2415.5515.5513
01 Mar 202415.0715.2415.0715.2415.24100
29 Feb 202414.8815.1114.8815.1115.11130
28 Feb 202415.0215.0215.0215.0215.02-
27 Feb 202414.6414.9414.6414.9414.94140
26 Feb 202415.3015.3015.0715.0715.0711
23 Feb 202415.7615.7614.9914.9914.9950
22 Feb 202416.0116.0116.0116.0116.01-
21 Feb 202415.8616.0115.8615.8615.86216
20 Feb 202415.9015.9015.9015.9015.90-
19 Feb 202416.0316.0315.9915.9915.99300
16 Feb 202416.1816.1816.1816.1816.18-
15 Feb 202417.0317.0316.2516.2516.2510
14 Feb 202416.3616.3616.3616.3616.36-
13 Feb 202417.2517.2517.2517.2517.25-
12 Feb 202416.8616.9116.8616.9116.9175
09 Feb 202416.9816.9816.9816.9816.98-
08 Feb 202416.4316.7816.4316.7816.788
07 Feb 202416.3716.3716.3716.3716.37-
06 Feb 202415.8915.8915.8915.8915.89-
05 Feb 202415.6515.9515.6515.9515.95320
02 Feb 202416.2616.2616.2616.2616.26-
01 Feb 202417.5017.5016.2616.2616.2689
31 Jan 202417.5617.5617.5617.5617.56-
30 Jan 202418.0018.0017.5517.5517.558
29 Jan 202417.8117.8117.8117.8117.81-
26 Jan 202417.5217.5217.5217.5217.52-
25 Jan 202417.9317.9317.9317.9317.93-
24 Jan 202417.7417.7417.7417.7417.74-
23 Jan 202417.4317.6017.4317.6017.60116
22 Jan 202417.3317.3317.3317.3317.33-
19 Jan 202418.0018.0018.0018.0018.00-
18 Jan 202417.9217.9217.9217.9217.92-
17 Jan 202418.3618.3618.3618.3618.36-
16 Jan 202418.8318.8518.8318.8518.858
15 Jan 202419.0119.0119.0119.0119.01-
12 Jan 202418.5019.0118.5019.0119.01150
11 Jan 202419.0019.0019.0019.0019.00-
10 Jan 202419.2519.2519.2519.2519.25-
09 Jan 202419.6219.6219.6219.6219.62-
08 Jan 202419.1519.1519.1519.1519.152
05 Jan 202419.6419.6419.4019.4019.40600
04 Jan 202419.1519.1519.1519.1519.151
03 Jan 202419.9819.9819.2519.2519.257
02 Jan 202420.8720.8720.5220.5220.52164
29 Dec 202320.5220.6820.5220.6820.68-
28 Dec 202320.4520.4520.4520.4520.45-
27 Dec 202320.2820.2820.2820.2820.28-
22 Dec 202320.5620.5620.5620.5620.56-
21 Dec 202321.0521.0520.4820.4820.4810
20 Dec 202321.4121.4121.4121.4121.41-
19 Dec 202320.8121.5020.8121.5021.5010
18 Dec 202321.7321.7320.8120.8120.8180
15 Dec 202321.0921.0921.0921.0921.09-
14 Dec 202320.0320.0320.0320.0320.03-
13 Dec 202320.1520.1520.1520.1520.15-
12 Dec 202319.8620.3019.8620.2020.20280
11 Dec 202320.3420.3420.3420.3420.34-
08 Dec 202320.3620.3620.3620.3620.36-
07 Dec 202320.4620.4620.4620.4620.46-
06 Dec 202320.2620.2620.2620.2620.26-
05 Dec 202319.9119.9119.9119.9119.91-
04 Dec 202320.3320.7220.3320.4920.49350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...