UK Markets closed

VARTA AG O.N. (VAR1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
130.00-0.20 (-0.15%)
At close: 3:15PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
09 Oct 2020113.50113.70113.30113.30113.30115
08 Oct 2020115.30115.30114.90114.90114.90129
07 Oct 2020113.10114.10113.10114.10114.1030
06 Oct 2020113.40113.90113.40113.90113.9050
05 Oct 2020114.80116.00113.90113.90113.9057
02 Oct 2020116.30116.30112.80115.20115.20777
01 Oct 2020120.10120.10117.20117.20117.20310
30 Sep 2020119.20120.80119.20120.80120.8023
29 Sep 2020122.70122.70121.80121.80121.80148
28 Sep 2020120.30120.30120.30120.30120.30-
25 Sep 2020117.90118.10116.90118.10118.1091
24 Sep 2020114.60117.50114.60117.50117.5035
23 Sep 2020118.10120.60118.10120.60120.6092
22 Sep 2020111.60117.30111.60117.30117.3068
21 Sep 2020119.80119.80109.90111.80111.80531
18 Sep 2020------
17 Sep 2020119.10121.00119.10121.00121.00200
16 Sep 2020126.00126.00118.70120.80120.8052
15 Sep 2020127.10127.10125.20125.20125.2051
14 Sep 2020125.30126.00125.30126.00126.00100
11 Sep 2020123.00124.70123.00123.70123.7095
10 Sep 2020126.00126.00123.40123.40123.408
09 Sep 2020124.60126.40124.50124.50124.50172
08 Sep 2020131.70131.70122.80126.50126.50397
07 Sep 2020128.00129.80128.00129.80129.80111
04 Sep 2020122.10128.60122.10122.20122.20164
03 Sep 2020134.70137.90121.30126.10126.10499
02 Sep 2020132.90135.50129.00134.20134.20290
01 Sep 2020132.00132.60132.00132.50132.50563
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...