UK markets closed

Varta AG (VAR1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
8.19-0.06 (-0.79%)
At close: 05:23PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.278.487.998.198.19209,347
18 Apr 20247.558.277.438.258.25467,923
17 Apr 20248.238.277.507.607.60388,700
16 Apr 20248.698.697.858.358.35689,393
15 Apr 20249.559.628.848.948.94743,148
12 Apr 20249.6510.479.309.759.752,491,121
11 Apr 202414.2714.6214.1414.1414.14108,328
10 Apr 202414.6515.1714.2014.3014.30198,637
09 Apr 202414.3914.9814.3114.6214.6281,222
08 Apr 202414.1314.5514.1114.4514.4561,823
05 Apr 202414.0514.3214.0014.1214.1261,661
04 Apr 202414.1414.6013.9814.4914.4992,213
03 Apr 202414.1014.2813.9614.1514.1583,247
02 Apr 202414.8014.9014.0714.0714.07128,540
28 Mar 202414.4315.0314.1114.8114.81153,856
27 Mar 202414.2014.4913.9714.3314.33105,693
26 Mar 202414.0314.2713.8814.1814.1880,162
25 Mar 202413.8314.1713.6714.0114.0195,704
22 Mar 202413.8814.3813.8814.0214.02127,533
21 Mar 202414.2114.4513.8613.8713.87129,708
20 Mar 202413.9414.3613.9414.0514.0593,589
19 Mar 202413.7014.0813.5714.0014.00136,380
18 Mar 202413.8414.4013.6013.7413.74216,470
15 Mar 202414.1914.2813.0913.7413.74482,530
14 Mar 202414.7814.7914.1814.2814.28220,808
13 Mar 202415.3115.3114.7414.7614.76164,875
12 Mar 202415.2415.4114.9815.2415.24136,929
11 Mar 202415.2315.4715.1515.1915.19140,687
08 Mar 202415.6515.7415.3015.4515.4594,359
07 Mar 202415.4715.8815.1015.6715.67154,721
06 Mar 202415.3015.7815.3015.5115.51115,705
05 Mar 202415.0715.4415.0115.3415.3479,995
04 Mar 202415.3615.8615.1615.1615.1696,999
01 Mar 202415.2415.4215.0715.3515.3599,639
29 Feb 202415.1015.5615.0115.0615.06136,914
28 Feb 202415.2515.3614.8615.0015.0087,155
27 Feb 202414.8615.4814.7315.1715.17179,003
26 Feb 202415.0815.1614.6014.8914.89192,550
23 Feb 202415.7015.8114.9515.0515.05269,235
22 Feb 202416.1516.2015.7015.7315.73175,949
21 Feb 202415.9216.3015.8516.0016.00101,045
20 Feb 202415.9116.2215.8515.9915.9998,198
19 Feb 202416.0716.1615.8016.0116.01108,484
16 Feb 202416.3116.4216.0216.1916.19113,107
15 Feb 202417.2217.5615.8016.1816.18236,910
14 Feb 202416.6017.3015.8017.1217.12230,852
13 Feb 202417.3717.6616.5016.6616.66168,376
12 Feb 202417.1517.8117.1517.4917.49112,175
09 Feb 202417.0617.2516.9817.0517.0595,254
08 Feb 202416.4517.1416.4517.0917.09100,203
07 Feb 202416.3716.6516.3616.3616.3674,396
06 Feb 202415.8516.5015.6316.4016.4097,006
05 Feb 202415.7616.1115.6315.7615.76109,330
02 Feb 202416.3116.6815.7915.7915.79214,464
01 Feb 202417.4717.5216.0816.0816.08316,006
31 Jan 202417.6117.8517.5517.6117.6152,069
30 Jan 202417.9318.1617.5017.6717.6753,207
29 Jan 202417.7417.9417.4017.8917.8998,046
26 Jan 202417.5817.9417.5017.9317.9342,540
25 Jan 202417.7617.8117.5217.6617.6651,309
24 Jan 202417.8417.9717.6617.9217.9270,099
23 Jan 202417.7017.8517.4817.6717.6793,198
22 Jan 202417.6017.8017.2617.5617.5668,697
19 Jan 202418.0918.1717.3117.3517.35127,287
18 Jan 202418.1218.1217.7217.9317.9353,270
17 Jan 202418.0018.2417.8317.9117.91117,039
16 Jan 202418.7218.9518.1718.4718.4777,612
15 Jan 202419.1119.1318.7018.9918.9982,115
12 Jan 202418.8019.2218.7919.1919.1991,279
11 Jan 202419.0419.2318.5818.5818.5897,631
10 Jan 202419.3319.3418.9119.0019.0091,508
09 Jan 202419.7219.7819.2519.3919.3980,913
08 Jan 202419.2619.7218.9519.6719.6777,683
05 Jan 202419.4019.4919.0019.3419.3458,698
04 Jan 202419.1019.6318.9119.5719.57104,715
03 Jan 202419.9420.0619.0719.1619.16181,929
02 Jan 202420.6220.7119.8620.1520.15167,149
29 Dec 202320.7220.9120.5420.7520.7538,791
28 Dec 202320.7120.7820.4420.7620.7692,551
27 Dec 202320.4220.8820.2420.6420.6489,619
22 Dec 202320.4920.8020.2520.3120.3147,791
21 Dec 202320.9321.1920.3220.7120.71152,001
20 Dec 202321.4621.8420.8821.3521.3584,282
19 Dec 202321.0021.6620.9921.6621.6668,226
18 Dec 202321.6621.8820.7920.9220.92104,858
15 Dec 202321.4422.1621.4221.9821.98434,370
14 Dec 202320.6021.4120.3621.2321.23211,039
13 Dec 202320.1520.5519.9520.0020.0058,464
12 Dec 202320.1020.3919.8020.2520.2578,653
11 Dec 202320.3120.3519.8420.0220.0292,465
08 Dec 202320.3621.0920.2120.4220.42101,845
07 Dec 202320.6720.8920.2020.2920.2966,069
06 Dec 202320.4021.0019.9020.8320.83101,609
05 Dec 202319.9020.6119.8820.4320.4372,190
04 Dec 202320.3920.9019.7319.9019.90110,567
01 Dec 202320.1820.5319.7620.4520.4593,586
30 Nov 202320.9421.1319.9520.0620.06105,088
29 Nov 202320.1620.8020.1620.5120.5166,155
28 Nov 202320.6020.6020.1420.2020.2061,074
27 Nov 202320.8321.1220.4520.7520.7553,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...