UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.80 +0.32 (+0.41%) GOLD FUTURES
2,324.20 -7.00 (-0.30%) DOW
38,892.83 +40.56 (+0.10%) Bitcoin GBP
50,717.53 -1.82 (-0.00%)
Varengold Bank AG (VG8.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,580 |
| 06 May 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 1,580 |
| 03 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 02 May 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | 1,150 |
| 30 Apr 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1 |
| 29 Apr 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7800 | 3.7800 | 2,386 |
| 26 Apr 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 3,868 |
| 25 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 24 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 23 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 Apr 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 200 |
| 19 Apr 2024 | 3.3800 | 3.6000 | 3.3800 | 3.6000 | 3.6000 | 6,017 |
| 18 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 17 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 16 Apr 2024 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | 1,489 |
| 15 Apr 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 27 |
| 12 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 197 |
| 11 Apr 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 10 |
| 10 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 09 Apr 2024 | 2.8000 | 3.5000 | 2.8000 | 3.3600 | 3.3600 | 10,903 |
| 08 Apr 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 1,613 |
| 05 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 04 Apr 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 2,613 |
| 03 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 02 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 28 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 27 Mar 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 758 |
| 26 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 25 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1,500 |
| 22 Mar 2024 | 2.9600 | 3.5000 | 2.9600 | 3.3600 | 3.3600 | 3,667 |
| 21 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 20 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 19 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 15 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 14 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 13 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 12 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 11 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 08 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 07 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 06 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 05 Mar 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 120 |
| 04 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 01 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 29 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 28 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 27 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 26 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 23 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 22 Feb 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 1,500 |
| 21 Feb 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 2,152 |
| 20 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 19 Feb 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 1,656 |
| 16 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 14 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 13 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 12 Feb 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 400 |
| 09 Feb 2024 | 3.0200 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 2,193 |
| 08 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 07 Feb 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 184 |
| 06 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 708 |
| 05 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 02 Feb 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 638 |
| 01 Feb 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 718 |
| 31 Jan 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 750 |
| 30 Jan 2024 | 2.8400 | 2.8800 | 2.7000 | 2.8800 | 2.8800 | 4,769 |
| 29 Jan 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 26 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 25 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 24 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 23 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 22 Jan 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0200 | 3.0200 | 1,983 |
| 19 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 18 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 17 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 16 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 15 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 12 Jan 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 200 |
| 11 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 10 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 09 Jan 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9600 | 2.9600 | 1,343 |
| 08 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 05 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 04 Jan 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 03 Jan 2024 | 3.0400 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 308 |
| 02 Jan 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 2,555 |
| 29 Dec 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 125 |
| 28 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 27 Dec 2023 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 508 |
| 22 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 21 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 20 Dec 2023 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 280 |
| 19 Dec 2023 | 3.1000 | 3.1000 | 2.9800 | 3.0200 | 3.0200 | 6,367 |
| 18 Dec 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 15 Dec 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 14 Dec 2023 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 584 |
| 13 Dec 2023 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 200 |
| 12 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.