Varengold Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 8.000 | 8.100 | 7.800 | 7.950 | 7.950 | 5,371 |
| 2023-01-09 | 7.350 | 8.200 | 7.150 | 7.950 | 7.950 | 34,648 |
| 2023-01-06 | 6.300 | 7.100 | 6.200 | 7.000 | 7.000 | 21,250 |
| 2023-01-05 | 6.600 | 6.600 | 6.250 | 6.300 | 6.300 | 2,406 |
| 2023-01-04 | 6.400 | 6.550 | 6.350 | 6.500 | 6.500 | 4,672 |
| 2023-01-03 | 6.300 | 6.450 | 6.200 | 6.400 | 6.400 | 3,196 |
| 2023-01-02 | 5.750 | 6.200 | 5.750 | 6.200 | 6.200 | 5,116 |
| 2022-12-30 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 2,654 |
| 2022-12-29 | 5.600 | 5.750 | 5.550 | 5.650 | 5.650 | 7,898 |
| 2022-12-28 | 5.550 | 5.750 | 5.500 | 5.500 | 5.500 | 3,635 |
| 2022-12-27 | 5.600 | 5.650 | 5.450 | 5.450 | 5.450 | 2,586 |
| 2022-12-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2022-12-22 | 5.500 | 5.650 | 5.500 | 5.600 | 5.600 | 4,226 |
| 2022-12-21 | 5.900 | 5.900 | 5.400 | 5.400 | 5.400 | 12,691 |
| 2022-12-20 | 6.200 | 6.200 | 5.800 | 5.800 | 5.800 | 10,894 |
| 2022-12-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 50 |
| 2022-12-16 | 6.500 | 6.500 | 6.000 | 6.300 | 6.300 | 10,355 |
| 2022-12-15 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 20,471 |
| 2022-12-14 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 4,142 |
| 2022-12-13 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 713 |
| 2022-12-12 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 4,222 |
| 2022-12-09 | 5.650 | 5.900 | 5.500 | 5.600 | 5.600 | 17,981 |
| 2022-12-08 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 956 |
| 2022-12-07 | 5.500 | 5.500 | 5.200 | 5.450 | 5.450 | 13,956 |
| 2022-12-06 | 6.000 | 6.050 | 5.650 | 5.650 | 5.650 | 6,973 |
| 2022-12-05 | 5.450 | 6.050 | 5.350 | 6.050 | 6.050 | 39,775 |
| 2022-12-02 | 5.000 | 5.450 | 5.000 | 5.350 | 5.350 | 4,104 |
| 2022-12-01 | 4.980 | 5.000 | 4.760 | 5.000 | 5.000 | 3,913 |
| 2022-11-30 | 4.780 | 5.250 | 4.700 | 4.700 | 4.700 | 11,862 |
| 2022-11-29 | 4.200 | 4.580 | 4.200 | 4.520 | 4.520 | 5,106 |
| 2022-11-28 | 4.000 | 4.200 | 3.980 | 4.200 | 4.200 | 31,331 |
| 2022-11-25 | 4.000 | 4.080 | 3.980 | 3.980 | 3.980 | 8,675 |
| 2022-11-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-11-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-11-22 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 20,177 |
| 2022-11-21 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 26,000 |
| 2022-11-18 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 196 |
| 2022-11-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,000 |
| 2022-11-16 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 1,005 |
| 2022-11-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-11-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-11-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-11-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-11-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-11-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-11-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 250 |
| 2022-11-04 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 9,870 |
| 2022-11-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2022-11-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,098 |
| 2022-11-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-10-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-10-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-10-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,421 |
| 2022-10-26 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 171 |
| 2022-10-25 | 3.980 | 3.980 | 3.940 | 3.960 | 3.960 | 1,036 |
| 2022-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,403 |
| 2022-10-21 | 3.980 | 4.000 | 3.980 | 3.980 | 3.980 | 9,753 |
| 2022-10-20 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 2,289 |
| 2022-10-19 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 573 |
| 2022-10-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 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.