Varengold Bank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.860	4.860	4.700	4.740	4.740	8,850
2022-02-02	4.980	4.980	4.980	4.980	4.980	0
2022-02-01	4.820	5.100	4.820	4.980	4.980	3,850
2022-01-31	4.640	4.840	4.640	4.820	4.820	2,613
2022-01-28	4.260	4.520	4.260	4.520	4.520	3,411
2022-01-27	4.340	4.340	4.240	4.240	4.240	1,586
2022-01-26	4.340	4.480	4.340	4.480	4.480	1,187
2022-01-25	4.460	4.460	4.460	4.460	4.460	0
2022-01-24	4.300	4.460	4.300	4.460	4.460	399
2022-01-21	4.500	4.600	4.500	4.600	4.600	660
2022-01-20	4.680	4.680	4.680	4.680	4.680	0
2022-01-19	4.680	4.680	4.680	4.680	4.680	0
2022-01-18	4.680	4.680	4.680	4.680	4.680	0
2022-01-17	4.680	4.680	4.680	4.680	4.680	0
2022-01-14	4.700	4.700	4.680	4.680	4.680	1,400
2022-01-13	4.680	4.760	4.680	4.760	4.760	1,000
2022-01-12	4.820	4.820	4.820	4.820	4.820	0
2022-01-11	4.900	4.900	4.840	4.840	4.840	249
2022-01-10	4.840	4.840	4.840	4.840	4.840	0
2022-01-07	4.900	4.900	4.900	4.900	4.900	0
2022-01-06	4.840	4.840	4.840	4.840	4.840	0
2022-01-05	4.680	4.740	4.680	4.740	4.740	190
2022-01-04	4.480	4.480	4.480	4.480	4.480	2
2022-01-03	4.520	4.660	4.480	4.660	4.660	1,481
2021-12-30	4.420	4.420	4.420	4.420	4.420	38
2021-12-29	4.440	4.580	4.400	4.580	4.580	1,220
2021-12-28	4.280	4.280	4.280	4.280	4.280	0
2021-12-27	4.260	4.260	4.260	4.260	4.260	400
2021-12-23	4.460	4.460	4.420	4.420	4.420	350
2021-12-22	4.540	4.540	4.400	4.400	4.400	1,046
2021-12-21	4.440	4.560	4.420	4.420	4.420	8,972
2021-12-20	4.360	4.560	4.360	4.560	4.560	556
2021-12-17	4.460	4.460	4.440	4.440	4.440	1,000
2021-12-16	4.680	4.780	4.540	4.540	4.540	5,159
2021-12-15	4.500	4.660	4.400	4.560	4.560	17,226
2021-12-14	3.720	4.540	3.720	4.380	4.380	6,382
2021-12-13	3.620	3.620	3.620	3.620	3.620	48
2021-12-10	3.600	3.740	3.560	3.720	3.720	5,559
2021-12-09	3.520	3.520	3.520	3.520	3.520	0
2021-12-08	3.660	3.660	3.460	3.520	3.520	3,359
2021-12-07	3.740	3.740	3.740	3.740	3.740	0
2021-12-06	3.740	3.740	3.740	3.740	3.740	0
2021-12-03	3.760	3.760	3.760	3.760	3.760	0
2021-12-02	3.720	3.800	3.700	3.800	3.800	3,094
2021-12-01	3.800	3.800	3.800	3.800	3.800	30
2021-11-30	3.880	3.880	3.880	3.880	3.880	1
2021-11-29	3.760	3.760	3.760	3.760	3.760	0
2021-11-26	3.700	3.700	3.700	3.700	3.700	0
2021-11-25	4.120	4.120	3.900	3.900	3.900	5,820
2021-11-24	4.220	4.220	4.220	4.220	4.220	0
2021-11-23	4.240	4.240	4.240	4.240	4.240	0
2021-11-22	4.300	4.300	4.300	4.300	4.300	127
2021-11-19	4.300	4.300	4.180	4.200	4.200	508
2021-11-18	4.220	4.320	4.220	4.300	4.300	1,007
2021-11-17	4.200	4.340	4.200	4.320	4.320	3,957
2021-11-16	4.300	4.300	4.300	4.300	4.300	0
2021-11-15	4.320	4.320	4.300	4.300	4.300	100
2021-11-12	4.380	4.380	4.200	4.300	4.300	1,003
2021-11-11	4.300	4.300	4.300	4.300	4.300	0
2021-11-10	4.280	4.300	4.280	4.300	4.300	1,913

← NewerPage 21 of 22 · 1,275 trading daysOlder →

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.