Varengold Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 6.350 | 6.700 | 6.350 | 6.650 | 6.650 | 2,400 |
| 2023-04-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2023-03-31 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 855 |
| 2023-03-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,500 |
| 2023-03-29 | 6.350 | 6.400 | 6.250 | 6.300 | 6.300 | 4,400 |
| 2023-03-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-03-27 | 6.150 | 6.200 | 5.950 | 6.200 | 6.200 | 5,191 |
| 2023-03-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 670 |
| 2023-03-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-03-22 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 1,000 |
| 2023-03-21 | 6.400 | 6.400 | 6.300 | 6.400 | 6.400 | 135 |
| 2023-03-20 | 6.350 | 6.350 | 6.150 | 6.300 | 6.300 | 4,294 |
| 2023-03-17 | 6.800 | 6.800 | 6.450 | 6.650 | 6.650 | 2,556 |
| 2023-03-16 | 7.000 | 7.000 | 6.400 | 6.600 | 6.600 | 21,249 |
| 2023-03-15 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 3,538 |
| 2023-03-14 | 6.750 | 7.100 | 6.750 | 7.100 | 7.100 | 4,837 |
| 2023-03-13 | 7.050 | 7.050 | 6.450 | 6.750 | 6.750 | 4,414 |
| 2023-03-10 | 7.300 | 7.300 | 7.100 | 7.150 | 7.150 | 60 |
| 2023-03-09 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 969 |
| 2023-03-08 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-03-07 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 600 |
| 2023-03-06 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 130 |
| 2023-03-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-03-02 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 1,582 |
| 2023-03-01 | 7.350 | 7.450 | 7.300 | 7.350 | 7.350 | 5,937 |
| 2023-02-28 | 7.200 | 7.600 | 7.200 | 7.300 | 7.300 | 5,216 |
| 2023-02-27 | 6.850 | 7.400 | 6.850 | 7.400 | 7.400 | 7,744 |
| 2023-02-24 | 7.600 | 7.600 | 7.050 | 7.050 | 7.050 | 5,009 |
| 2023-02-23 | 7.500 | 7.500 | 7.250 | 7.400 | 7.400 | 4,800 |
| 2023-02-22 | 7.650 | 7.900 | 7.650 | 7.700 | 7.700 | 5,052 |
| 2023-02-21 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 10 |
| 2023-02-20 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 175 |
| 2023-02-17 | 7.650 | 7.850 | 7.650 | 7.850 | 7.850 | 25 |
| 2023-02-16 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 629 |
| 2023-02-15 | 7.950 | 7.950 | 7.850 | 7.950 | 7.950 | 1,666 |
| 2023-02-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2023-02-13 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 1,490 |
| 2023-02-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 |
| 2023-02-09 | 8.100 | 8.200 | 8.000 | 8.050 | 8.050 | 1,266 |
| 2023-02-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 598 |
| 2023-02-07 | 7.950 | 8.000 | 7.850 | 8.000 | 8.000 | 2,488 |
| 2023-02-06 | 8.050 | 8.050 | 7.900 | 8.050 | 8.050 | 4,891 |
| 2023-02-03 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 3,300 |
| 2023-02-02 | 8.100 | 8.100 | 7.950 | 8.050 | 8.050 | 2,396 |
| 2023-02-01 | 8.050 | 8.150 | 8.050 | 8.100 | 8.100 | 1,672 |
| 2023-01-31 | 8.150 | 8.150 | 7.950 | 7.950 | 7.950 | 2,000 |
| 2023-01-30 | 7.750 | 8.050 | 7.750 | 8.050 | 8.050 | 2,927 |
| 2023-01-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-01-26 | 8.100 | 8.350 | 8.100 | 8.300 | 8.300 | 2,513 |
| 2023-01-25 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 1,172 |
| 2023-01-24 | 8.200 | 8.200 | 8.100 | 8.150 | 8.150 | 594 |
| 2023-01-23 | 8.050 | 8.150 | 8.000 | 8.100 | 8.100 | 2,932 |
| 2023-01-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 267 |
| 2023-01-19 | 7.950 | 7.950 | 7.850 | 7.900 | 7.900 | 950 |
| 2023-01-18 | 8.200 | 8.200 | 7.900 | 7.950 | 7.950 | 3,326 |
| 2023-01-17 | 8.100 | 8.150 | 8.000 | 8.150 | 8.150 | 570 |
| 2023-01-16 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 5,590 |
| 2023-01-13 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 3,161 |
| 2023-01-12 | 7.900 | 7.900 | 7.550 | 7.650 | 7.650 | 5,864 |
| 2023-01-11 | 7.850 | 7.850 | 7.550 | 7.750 | 7.750 | 6,821 |
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.