Varengold Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-04-29 | 4.720 | 4.880 | 4.720 | 4.800 | 4.800 | 60 |
| 2022-04-28 | 4.700 | 4.920 | 4.680 | 4.920 | 4.920 | 966 |
| 2022-04-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-04-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-04-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-04-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-04-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-04-20 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 682 |
| 2022-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-04-14 | 5.000 | 5.050 | 4.900 | 5.050 | 5.050 | 2,368 |
| 2022-04-13 | 4.700 | 5.100 | 4.700 | 5.050 | 5.050 | 3,123 |
| 2022-04-12 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 8,575 |
| 2022-04-11 | 4.480 | 5.100 | 4.480 | 4.920 | 4.920 | 18,614 |
| 2022-04-08 | 4.560 | 4.560 | 4.300 | 4.400 | 4.400 | 3,168 |
| 2022-04-07 | 4.380 | 4.740 | 4.380 | 4.660 | 4.660 | 6,852 |
| 2022-04-06 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 490 |
| 2022-04-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-04-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2022-04-01 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2022-03-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-03-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-03-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-03-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-03-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-03-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-03-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-03-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-03-21 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-03-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-03-17 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-03-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-03-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-03-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2022-03-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-03-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-03-09 | 4.320 | 4.340 | 4.320 | 4.340 | 4.340 | 1,000 |
| 2022-03-08 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,191 |
| 2022-03-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 152 |
| 2022-03-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 72 |
| 2022-03-03 | 3.920 | 4.180 | 3.920 | 4.180 | 4.180 | 2,576 |
| 2022-03-02 | 3.860 | 4.040 | 3.860 | 3.980 | 3.980 | 5,053 |
| 2022-03-01 | 4.320 | 4.320 | 3.920 | 4.000 | 4.000 | 2,491 |
| 2022-02-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-02-25 | 4.340 | 4.520 | 4.320 | 4.420 | 4.420 | 972 |
| 2022-02-24 | 4.320 | 4.580 | 4.300 | 4.520 | 4.520 | 9,409 |
| 2022-02-23 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-02-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-02-21 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,436 |
| 2022-02-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-02-17 | 4.560 | 4.620 | 4.520 | 4.620 | 4.620 | 690 |
| 2022-02-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-02-15 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2022-02-14 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2022-02-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2022-02-10 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 300 |
| 2022-02-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-02-08 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 560 |
| 2022-02-07 | 4.400 | 4.540 | 4.400 | 4.540 | 4.540 | 547 |
| 2022-02-04 | 4.620 | 4.620 | 4.420 | 4.500 | 4.500 | 4,494 |
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.