Varengold Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-07-22 | 3.820 | 4.000 | 3.820 | 3.900 | 3.900 | 620 |
| 2022-07-21 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 1,206 |
| 2022-07-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-07-19 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 4,500 |
| 2022-07-18 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 1,949 |
| 2022-07-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2022-07-14 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 1,842 |
| 2022-07-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 503 |
| 2022-07-12 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-07-11 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 200 |
| 2022-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-07-07 | 3.320 | 4.000 | 3.320 | 4.000 | 4.000 | 13,219 |
| 2022-07-06 | 3.500 | 3.500 | 3.080 | 3.300 | 3.300 | 2,381 |
| 2022-07-05 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 1,323 |
| 2022-07-04 | 3.600 | 3.740 | 3.320 | 3.740 | 3.740 | 2,669 |
| 2022-07-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2022-06-30 | 3.500 | 3.840 | 3.500 | 3.800 | 3.800 | 1,422 |
| 2022-06-29 | 3.860 | 3.860 | 3.700 | 3.700 | 3.700 | 3,100 |
| 2022-06-28 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2022-06-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-06-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-06-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-06-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-06-21 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 1,690 |
| 2022-06-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-06-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-06-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2022-06-15 | 3.640 | 3.660 | 3.620 | 3.620 | 3.620 | 1,363 |
| 2022-06-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 587 |
| 2022-06-13 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 272 |
| 2022-06-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-06-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 540 |
| 2022-06-08 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 3,873 |
| 2022-06-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-06-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-06-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-06-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-06-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-05-31 | 4.000 | 4.020 | 3.960 | 3.960 | 3.960 | 3,620 |
| 2022-05-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-05-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-05-26 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 400 |
| 2022-05-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-05-24 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 500 |
| 2022-05-23 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 212 |
| 2022-05-20 | 4.240 | 4.320 | 4.240 | 4.320 | 4.320 | 6,239 |
| 2022-05-19 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-05-18 | 4.340 | 4.400 | 4.340 | 4.340 | 4.340 | 1,861 |
| 2022-05-17 | 4.300 | 4.320 | 4.280 | 4.280 | 4.280 | 1,711 |
| 2022-05-16 | 4.340 | 4.440 | 4.340 | 4.360 | 4.360 | 5,085 |
| 2022-05-13 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-05-12 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 1,999 |
| 2022-05-11 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-05-10 | 4.780 | 4.800 | 4.580 | 4.680 | 4.680 | 2,576 |
| 2022-05-09 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-05-06 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-05-05 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 679 |
| 2022-05-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-05-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 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.