Varengold Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.200	2.260	2.200	2.260	2.260	1,406
2023-09-21	2.240	2.240	2.100	2.100	2.100	2,506
2023-09-20	2.300	2.300	2.300	2.300	2.300	0
2023-09-19	2.300	2.300	2.300	2.300	2.300	0
2023-09-18	2.380	2.380	2.380	2.380	2.380	0
2023-09-15	2.460	2.460	2.460	2.460	2.460	0
2023-09-14	2.460	2.460	2.460	2.460	2.460	0
2023-09-13	2.440	2.440	2.440	2.440	2.440	0
2023-09-12	2.540	2.540	2.540	2.540	2.540	0
2023-09-11	2.580	2.580	2.580	2.580	2.580	0
2023-09-08	2.620	2.620	2.580	2.580	2.580	2
2023-09-07	2.240	2.960	2.240	2.640	2.640	7,285
2023-09-06	2.240	2.240	2.140	2.200	2.200	4,200
2023-09-05	1.750	2.360	1.750	2.240	2.240	7,503
2023-09-04	1.700	1.700	1.700	1.700	1.700	0
2023-09-01	1.700	1.700	1.700	1.700	1.700	0
2023-08-31	1.680	1.740	1.680	1.710	1.710	802
2023-08-30	1.670	1.710	1.660	1.710	1.710	58
2023-08-29	1.680	1.730	1.680	1.730	1.730	268
2023-08-28	1.730	1.730	1.730	1.730	1.730	0
2023-08-25	1.730	1.730	1.730	1.730	1.730	0
2023-08-24	1.730	1.730	1.730	1.730	1.730	0
2023-08-23	1.690	1.710	1.690	1.710	1.710	500
2023-08-22	1.720	1.720	1.710	1.710	1.710	2,000
2023-08-21	1.780	1.780	1.780	1.780	1.780	1,000
2023-08-18	1.740	1.770	1.690	1.770	1.770	3,027
2023-08-17	1.800	1.900	1.680	1.690	1.690	820
2023-08-16	1.720	1.800	1.720	1.740	1.740	400
2023-08-15	1.600	1.690	1.600	1.630	1.630	850
2023-08-14	2.020	2.020	1.400	1.400	1.400	10,760
2023-08-11	2.080	2.080	2.080	2.080	2.080	0
2023-08-10	2.080	2.080	2.080	2.080	2.080	0
2023-08-09	2.040	2.060	2.040	2.060	2.060	100
2023-08-08	2.060	2.060	2.060	2.060	2.060	1,000
2023-08-07	2.100	2.100	2.100	2.100	2.100	0
2023-08-04	2.140	2.140	2.080	2.080	2.080	4,250
2023-08-03	2.340	2.340	2.120	2.120	2.120	10,792
2023-08-02	2.280	2.280	2.280	2.280	2.280	0
2023-08-01	2.280	2.280	2.280	2.280	2.280	400
2023-07-31	2.220	2.220	2.220	2.220	2.220	0
2023-07-28	2.220	2.220	2.220	2.220	2.220	0
2023-07-27	2.220	2.220	2.220	2.220	2.220	0
2023-07-26	2.220	2.220	2.220	2.220	2.220	600
2023-07-25	2.140	2.160	2.140	2.160	2.160	3,000
2023-07-24	2.140	2.140	2.140	2.140	2.140	0
2023-07-21	2.140	2.140	2.140	2.140	2.140	2,000
2023-07-20	2.200	2.200	2.200	2.200	2.200	0
2023-07-19	2.200	2.200	2.200	2.200	2.200	0
2023-07-18	2.280	2.280	2.200	2.200	2.200	3,055
2023-07-17	2.300	2.300	2.280	2.280	2.280	700
2023-07-14	2.380	2.380	2.380	2.380	2.380	0
2023-07-13	2.380	2.380	2.380	2.380	2.380	1,000
2023-07-12	2.320	2.320	2.320	2.320	2.320	1,500
2023-07-11	2.400	2.400	2.400	2.400	2.400	0
2023-07-10	2.420	2.500	2.400	2.400	2.400	1,627
2023-07-07	2.260	2.360	2.260	2.360	2.360	6,420
2023-07-06	2.220	2.260	2.220	2.260	2.260	3,500
2023-07-05	2.240	2.280	2.240	2.260	2.260	1,129
2023-07-04	2.300	2.300	2.240	2.300	2.300	6,500
2023-07-03	2.280	2.360	2.280	2.360	2.360	250

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.