Varengold Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-06-06 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 100 |
| 2024-06-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-06-04 | 3.520 | 3.580 | 3.480 | 3.580 | 3.580 | 3,262 |
| 2024-06-03 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 478 |
| 2024-05-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-05-30 | 3.500 | 3.520 | 3.340 | 3.520 | 3.520 | 645 |
| 2024-05-29 | 3.380 | 3.460 | 3.280 | 3.460 | 3.460 | 2,281 |
| 2024-05-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-05-27 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 660 |
| 2024-05-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-05-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-05-22 | 3.520 | 3.520 | 3.220 | 3.400 | 3.400 | 3,855 |
| 2024-05-21 | 3.480 | 3.600 | 3.480 | 3.560 | 3.560 | 328 |
| 2024-05-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-05-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-05-16 | 3.320 | 3.400 | 3.320 | 3.380 | 3.380 | 2,363 |
| 2024-05-15 | 3.220 | 3.420 | 3.220 | 3.420 | 3.420 | 1,751 |
| 2024-05-14 | 3.260 | 3.380 | 3.260 | 3.380 | 3.380 | 767 |
| 2024-05-13 | 3.480 | 3.500 | 3.360 | 3.360 | 3.360 | 600 |
| 2024-05-10 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 2,846 |
| 2024-05-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-05-08 | 3.900 | 3.900 | 3.660 | 3.660 | 3.660 | 4,171 |
| 2024-05-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-05-06 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,580 |
| 2024-05-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-05-02 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 1,150 |
| 2024-04-30 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 1 |
| 2024-04-29 | 3.920 | 3.920 | 3.700 | 3.780 | 3.780 | 2,386 |
| 2024-04-26 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 3,868 |
| 2024-04-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-04-24 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-04-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-04-22 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 200 |
| 2024-04-19 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 6,017 |
| 2024-04-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-04-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-04-16 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 1,489 |
| 2024-04-15 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 27 |
| 2024-04-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 197 |
| 2024-04-11 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 10 |
| 2024-04-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-04-09 | 2.800 | 3.500 | 2.800 | 3.360 | 3.360 | 10,903 |
| 2024-04-08 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 1,613 |
| 2024-04-05 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-04-04 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 2,613 |
| 2024-04-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-04-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-03-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-03-27 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 758 |
| 2024-03-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-03-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,500 |
| 2024-03-22 | 2.960 | 3.500 | 2.960 | 3.360 | 3.360 | 3,667 |
| 2024-03-21 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-03-20 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-03-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-03-14 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-03-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 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.