Varengold Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.400	2.440	2.300	2.380	2.380	2,650
2023-06-29	3.000	3.000	2.400	2.520	2.520	8,333
2023-06-28	2.840	2.840	2.840	2.840	2.840	0
2023-06-27	2.960	3.000	2.860	2.880	2.880	3,381
2023-06-26	3.120	3.120	2.940	2.960	2.960	1,446
2023-06-23	3.280	3.280	2.760	3.260	3.260	17,994
2023-06-22	2.600	3.380	2.600	3.360	3.360	9,167
2023-06-21	2.600	2.600	2.520	2.600	2.600	4,038
2023-06-20	2.600	2.720	2.400	2.720	2.720	24,760
2023-06-19	2.600	2.600	2.600	2.600	2.600	1,157
2023-06-16	2.700	2.740	2.520	2.520	2.520	10,196
2023-06-15	2.660	2.660	2.620	2.620	2.620	1,026
2023-06-14	2.780	2.940	2.780	2.780	2.780	5,858
2023-06-13	2.700	2.700	2.700	2.700	2.700	0
2023-06-12	2.620	2.700	2.620	2.700	2.700	2,666
2023-06-09	2.420	2.760	2.420	2.740	2.740	7,537
2023-06-08	2.400	2.460	2.380	2.460	2.460	1,106
2023-06-07	2.560	2.560	2.520	2.520	2.520	2,200
2023-06-06	2.300	2.660	2.280	2.660	2.660	33,299
2023-06-05	2.300	2.500	2.220	2.240	2.240	13,535
2023-06-02	7.200	7.200	1.900	2.300	2.300	125,690
2023-06-01	7.300	7.300	7.300	7.300	7.300	0
2023-05-31	7.250	7.250	7.250	7.250	7.250	0
2023-05-30	7.000	7.100	7.000	7.100	7.100	1,500
2023-05-29	6.900	6.950	6.900	6.950	6.950	145
2023-05-26	6.950	6.950	6.750	6.850	6.850	405
2023-05-25	6.950	6.950	6.800	6.950	6.950	135
2023-05-24	6.900	6.950	6.900	6.950	6.950	400
2023-05-23	7.100	7.150	7.000	7.150	7.150	1,078
2023-05-22	7.100	7.150	7.100	7.150	7.150	986
2023-05-19	7.300	7.300	7.300	7.300	7.300	0
2023-05-18	7.100	7.350	7.100	7.350	7.350	0
2023-05-17	7.050	7.050	7.050	7.050	7.050	628
2023-05-16	6.950	6.950	6.950	6.950	6.950	0
2023-05-15	6.950	6.950	6.950	6.950	6.950	0
2023-05-12	6.850	6.850	6.850	6.850	6.850	0
2023-05-11	6.850	6.850	6.850	6.850	6.850	110
2023-05-10	6.950	6.950	6.750	6.750	6.750	1,220
2023-05-09	7.050	7.050	7.050	7.050	7.050	361
2023-05-08	6.950	6.950	6.950	6.950	6.950	0
2023-05-05	6.850	6.950	6.850	6.950	6.950	124
2023-05-04	6.850	6.850	6.750	6.750	6.750	376
2023-05-03	6.850	6.850	6.850	6.850	6.850	0
2023-05-02	6.900	6.900	6.550	6.850	6.850	7,673
2023-04-28	6.900	7.050	6.900	7.050	7.050	2,500
2023-04-27	7.000	7.000	7.000	7.000	7.000	0
2023-04-26	7.100	7.100	7.100	7.100	7.100	0
2023-04-25	7.200	7.200	7.000	7.000	7.000	1,923
2023-04-24	7.300	7.300	7.300	7.300	7.300	0
2023-04-21	7.300	7.300	7.300	7.300	7.300	747
2023-04-20	7.400	7.400	7.300	7.400	7.400	672
2023-04-19	7.450	7.450	7.250	7.400	7.400	3,370
2023-04-18	7.700	7.800	7.450	7.550	7.550	5,224
2023-04-17	7.300	7.600	7.300	7.600	7.600	6,758
2023-04-14	7.150	7.300	7.150	7.250	7.250	2,854
2023-04-13	7.150	7.150	7.150	7.150	7.150	500
2023-04-12	6.700	7.200	6.700	7.200	7.200	4,457
2023-04-11	6.600	6.600	6.600	6.600	6.600	200
2023-04-06	6.800	6.850	6.700	6.700	6.700	3,471
2023-04-05	6.600	6.700	6.600	6.700	6.700	400

← NewerPage 15 of 22 · 1,275 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.