Varengold Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 200 |
| 2022-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-13 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 3,703 |
| 2022-10-12 | 3.980 | 3.980 | 3.780 | 3.960 | 3.960 | 405 |
| 2022-10-11 | 3.820 | 3.940 | 3.800 | 3.940 | 3.940 | 5,031 |
| 2022-10-10 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 1,000 |
| 2022-10-07 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 100 |
| 2022-10-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 574 |
| 2022-10-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2022-10-04 | 3.800 | 3.920 | 3.780 | 3.920 | 3.920 | 2,748 |
| 2022-10-03 | 3.960 | 4.000 | 3.900 | 4.000 | 4.000 | 150 |
| 2022-09-30 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 1,013 |
| 2022-09-29 | 3.960 | 3.980 | 3.880 | 3.940 | 3.940 | 1,536 |
| 2022-09-28 | 4.080 | 4.080 | 3.600 | 4.000 | 4.000 | 8,942 |
| 2022-09-27 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 59 |
| 2022-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 50 |
| 2022-09-23 | 4.100 | 4.100 | 3.980 | 4.080 | 4.080 | 1,185 |
| 2022-09-22 | 4.100 | 4.180 | 4.000 | 4.080 | 4.080 | 6,522 |
| 2022-09-21 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-09-20 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 1,443 |
| 2022-09-19 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 2,015 |
| 2022-09-16 | 4.000 | 4.100 | 3.940 | 4.000 | 4.000 | 14,774 |
| 2022-09-15 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 100 |
| 2022-09-14 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 200 |
| 2022-09-13 | 4.120 | 4.140 | 4.080 | 4.100 | 4.100 | 2,719 |
| 2022-09-12 | 4.040 | 4.180 | 3.980 | 4.020 | 4.020 | 40,632 |
| 2022-09-09 | 4.160 | 4.280 | 4.000 | 4.000 | 4.000 | 47,434 |
| 2022-09-08 | 4.000 | 4.280 | 4.000 | 4.160 | 4.160 | 17,649 |
| 2022-09-07 | 4.000 | 4.080 | 3.980 | 4.000 | 4.000 | 6,820 |
| 2022-09-06 | 4.000 | 4.100 | 3.980 | 3.980 | 3.980 | 24,573 |
| 2022-09-05 | 3.980 | 4.000 | 3.880 | 3.940 | 3.940 | 14,443 |
| 2022-09-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-09-01 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 252 |
| 2022-08-31 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 2,003 |
| 2022-08-30 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 5 |
| 2022-08-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-25 | 3.780 | 4.000 | 3.780 | 3.980 | 3.980 | 7,041 |
| 2022-08-24 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 500 |
| 2022-08-23 | 3.920 | 3.920 | 3.820 | 3.900 | 3.900 | 2,190 |
| 2022-08-22 | 3.520 | 3.820 | 3.520 | 3.820 | 3.820 | 491,306 |
| 2022-08-19 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 663 |
| 2022-08-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-08-17 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 500 |
| 2022-08-16 | 3.800 | 3.920 | 3.760 | 3.920 | 3.920 | 6,122 |
| 2022-08-15 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-08-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-08-10 | 3.840 | 3.960 | 3.840 | 3.960 | 3.960 | 700 |
| 2022-08-09 | 3.840 | 3.900 | 3.840 | 3.900 | 3.900 | 325 |
| 2022-08-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-08-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-03 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 210 |
| 2022-08-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-08-01 | 3.720 | 3.900 | 3.720 | 3.900 | 3.900 | 4,000 |
| 2022-07-29 | 3.960 | 3.960 | 3.860 | 3.860 | 3.860 | 50 |
| 2022-07-28 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,843 |
| 2022-07-27 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 36,815 |
| 2022-07-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 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.