UK markets open in 1 hour 10 minutes

VARTA AG O.N. (VAR1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
109.90-4.60 (-4.02%)
At close: 6:33PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2021110.70110.70108.20109.90109.90856
03 Mar 2021114.40114.90114.40114.50114.50105
02 Mar 2021115.80116.30114.60114.60114.60126
01 Mar 2021118.00118.00118.00118.00118.00231
26 Feb 2021114.50115.80113.00115.80115.80176
25 Feb 2021117.80121.60115.10115.10115.10174
24 Feb 2021115.80118.40114.90114.90114.90446
23 Feb 2021113.00118.40106.40114.30114.304,455
22 Feb 2021128.00128.00114.20116.40116.401,688
19 Feb 2021137.00137.00126.30132.10132.10571
18 Feb 2021158.00158.00132.10137.60137.604,089
17 Feb 2021168.80168.80154.20157.90157.90759
16 Feb 2021161.00167.70161.00166.00166.00405
15 Feb 2021154.30160.10154.30159.20159.20398
12 Feb 2021153.50153.80153.50153.80153.8010
11 Feb 2021150.50153.70150.50153.70153.7093
10 Feb 2021150.00153.20150.00153.20153.20111
09 Feb 2021154.60154.60151.90152.00152.0093
08 Feb 2021150.60155.10150.60155.10155.10189
05 Feb 2021151.50151.50148.80149.60149.6058
04 Feb 2021142.10151.60142.10151.60151.60205
03 Feb 2021139.00142.90139.00142.60142.60150
02 Feb 2021136.50139.20133.50138.10138.10121
01 Feb 2021147.00147.30136.00137.10137.102,222
29 Jan 2021171.40175.00141.00141.00141.00982
28 Jan 2021151.00178.00146.70170.30170.30985
27 Jan 2021149.10165.70149.10157.60157.601,381
26 Jan 2021141.80151.90137.90147.10147.10472
25 Jan 2021130.90144.70130.90142.10142.101,267
22 Jan 2021129.20130.00128.00130.00130.00661
21 Jan 2021127.70130.20127.70130.20130.20447
20 Jan 2021121.00127.10121.00127.10127.10272
19 Jan 2021114.30118.30113.90118.00118.0055
18 Jan 2021114.00114.00112.20113.30113.3079
15 Jan 2021119.70119.70113.00115.60115.60305
14 Jan 2021121.60122.60121.60122.60122.60360
13 Jan 2021118.70121.80118.70121.10121.10283
12 Jan 2021121.40121.40118.00118.50118.50155
11 Jan 2021124.30124.30119.60119.80119.80285
08 Jan 2021127.00130.50125.80125.80125.80393
07 Jan 2021124.50126.00124.50126.00126.00157
06 Jan 2021122.20126.50122.20124.60124.60547
05 Jan 2021118.10122.10118.10122.10122.10218
04 Jan 2021119.10119.40118.30119.30119.30256
30 Dec 2020118.60118.60118.10118.10118.10-
29 Dec 2020119.80119.80118.20119.60119.6060
28 Dec 2020117.80119.70116.90119.70119.70272
23 Dec 2020119.20119.30116.90117.20117.20235
22 Dec 2020113.20117.30113.20117.30117.30118
21 Dec 2020111.50113.30110.10113.30113.30280
18 Dec 2020113.00113.00110.80110.80110.8033
17 Dec 2020111.30112.80111.30112.80112.8068
16 Dec 2020113.50114.20110.40110.70110.70243
15 Dec 2020109.60113.30109.60112.90112.9094
14 Dec 2020110.30111.10110.30110.70110.7045
11 Dec 2020112.10112.10110.40110.40110.40215
10 Dec 2020111.00113.00111.00111.50111.50181
09 Dec 2020110.40112.80110.40111.80111.80138
08 Dec 2020106.30110.60106.30109.60109.609
07 Dec 2020110.30110.30106.30106.30106.30258
04 Dec 2020110.30110.30109.80109.80109.80106
03 Dec 2020111.50113.60111.50111.70111.70120
02 Dec 2020110.70111.70109.20111.70111.70600
01 Dec 2020114.60114.60111.80113.60113.6030
30 Nov 2020111.20114.40111.20113.00113.00142
27 Nov 2020108.20111.60108.20111.20111.20717
26 Nov 2020103.40108.00103.40108.00108.002,255
25 Nov 2020109.10109.10103.10103.20103.20165
24 Nov 2020112.60112.60108.50109.00109.00628
23 Nov 2020113.00114.50112.10114.50114.50318
20 Nov 2020110.80112.70110.80112.70112.7058
19 Nov 2020110.00110.60110.00110.60110.6026
18 Nov 2020111.20111.20110.70110.70110.70190
17 Nov 2020111.40112.30110.00112.30112.3039
16 Nov 2020114.70114.70110.00110.10110.10118
13 Nov 2020115.30115.30112.20114.70114.70174
12 Nov 2020126.20126.20116.40116.50116.50134
11 Nov 2020123.10123.10122.30122.30122.302
10 Nov 2020118.60123.50118.60123.50123.50360
09 Nov 2020118.00122.00117.90117.90117.90150
06 Nov 2020117.00117.00116.00116.30116.30435
05 Nov 2020113.60118.00113.60117.00117.00280
04 Nov 2020112.90114.00112.90114.00114.0075
03 Nov 2020114.90118.10114.90118.10118.1040
02 Nov 2020107.20114.10107.20114.10114.10157
30 Oct 2020104.60107.90104.60107.30107.3083
29 Oct 2020104.50107.40104.50107.40107.40400
28 Oct 2020103.10104.70103.10104.40104.4065
27 Oct 2020101.40105.40101.40105.40105.40192
26 Oct 2020101.00102.3099.40101.90101.90545
23 Oct 2020103.80103.80102.40103.00103.00159
22 Oct 2020110.30110.30101.30103.80103.80472
21 Oct 2020113.00113.40112.50112.50112.5080
20 Oct 2020114.20114.20114.20114.20114.20-
19 Oct 2020118.30118.30114.50114.50114.50179
16 Oct 2020119.10120.80119.10120.80120.8062
15 Oct 2020119.20119.20116.90116.90116.90146
14 Oct 2020114.80120.10114.80119.50119.50210
13 Oct 2020114.80114.80114.20114.20114.20175
12 Oct 2020113.60113.80113.60113.80113.80100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...