Varengold Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.440 | 3.540 | 3.340 | 3.520 | 3.520 | 82 |
| 2024-08-29 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 22 |
| 2024-08-28 | 3.360 | 3.500 | 3.180 | 3.480 | 3.480 | 45 |
| 2024-08-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-08-26 | 3.340 | 3.460 | 3.340 | 3.400 | 3.400 | 593 |
| 2024-08-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-08-22 | 3.220 | 3.320 | 3.220 | 3.240 | 3.240 | 786 |
| 2024-08-21 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 200 |
| 2024-08-20 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 445 |
| 2024-08-19 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 718 |
| 2024-08-16 | 2.800 | 2.980 | 2.800 | 2.980 | 2.980 | 315 |
| 2024-08-15 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 1,726 |
| 2024-08-14 | 2.820 | 3.000 | 2.820 | 3.000 | 3.000 | 594 |
| 2024-08-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-08-12 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-08-09 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 2,625 |
| 2024-08-08 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 200 |
| 2024-08-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-08-06 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 1,510 |
| 2024-08-05 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 300 |
| 2024-08-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-01 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 8 |
| 2024-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,942 |
| 2024-07-30 | 3.320 | 3.320 | 3.080 | 3.200 | 3.200 | 5,652 |
| 2024-07-29 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 300 |
| 2024-07-26 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 9 |
| 2024-07-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-07-24 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 504 |
| 2024-07-23 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 2,219 |
| 2024-07-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-07-19 | 3.460 | 3.600 | 3.460 | 3.580 | 3.580 | 5,002 |
| 2024-07-18 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 1,404 |
| 2024-07-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-07-16 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 100 |
| 2024-07-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-07-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-07-09 | 3.580 | 3.580 | 3.420 | 3.580 | 3.580 | 52 |
| 2024-07-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-04 | 3.520 | 3.720 | 3.420 | 3.620 | 3.620 | 3,354 |
| 2024-07-03 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 361 |
| 2024-07-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-07-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-06-28 | 3.540 | 3.580 | 3.540 | 3.560 | 3.560 | 1,987 |
| 2024-06-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-06-26 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 200 |
| 2024-06-25 | 3.520 | 3.600 | 3.500 | 3.600 | 3.600 | 2,372 |
| 2024-06-24 | 3.520 | 3.640 | 3.520 | 3.640 | 3.640 | 800 |
| 2024-06-21 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 2,743 |
| 2024-06-20 | 3.680 | 4.400 | 3.680 | 3.840 | 3.840 | 18,038 |
| 2024-06-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-06-18 | 3.580 | 3.700 | 3.580 | 3.660 | 3.660 | 3,276 |
| 2024-06-17 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 615 |
| 2024-06-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-06-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-06-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-06-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-06-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.