Varengold Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.340 | 2.340 | 2.260 | 2.300 | 2.300 | 2,370 |
| 2024-11-21 | 2.360 | 2.360 | 2.340 | 2.340 | 2.340 | 1,350 |
| 2024-11-20 | 2.400 | 2.440 | 2.400 | 2.440 | 2.440 | 15 |
| 2024-11-19 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-11-18 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2024-11-15 | 2.340 | 2.600 | 2.340 | 2.540 | 2.540 | 0 |
| 2024-11-14 | 2.340 | 2.440 | 2.340 | 2.440 | 2.440 | 1,088 |
| 2024-11-13 | 2.440 | 2.460 | 2.380 | 2.460 | 2.460 | 8,559 |
| 2024-11-12 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 4 |
| 2024-11-11 | 2.560 | 2.560 | 2.480 | 2.540 | 2.540 | 186 |
| 2024-11-08 | 2.680 | 2.700 | 2.560 | 2.700 | 2.700 | 2,090 |
| 2024-11-07 | 2.600 | 2.600 | 2.520 | 2.580 | 2.580 | 30 |
| 2024-11-06 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-11-05 | 2.660 | 2.740 | 2.660 | 2.740 | 2.740 | 19 |
| 2024-11-04 | 2.540 | 2.740 | 2.460 | 2.740 | 2.740 | 173 |
| 2024-11-01 | 2.580 | 2.620 | 2.580 | 2.620 | 2.620 | 53 |
| 2024-10-31 | 2.980 | 2.980 | 2.500 | 2.680 | 2.680 | 3,136 |
| 2024-10-30 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-10-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-10-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-10-25 | 2.820 | 2.840 | 2.820 | 2.840 | 2.840 | 41,795 |
| 2024-10-24 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 46,000 |
| 2024-10-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-10-22 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-10-21 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-10-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-10-17 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,141 |
| 2024-10-16 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-10-15 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-10-14 | 2.820 | 2.820 | 2.680 | 2.680 | 2.680 | 1,551 |
| 2024-10-11 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-10-10 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 1,963 |
| 2024-10-09 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-10-08 | 2.480 | 2.620 | 2.480 | 2.620 | 2.620 | 1,619 |
| 2024-10-07 | 2.800 | 2.860 | 2.760 | 2.860 | 2.860 | 4,790 |
| 2024-10-04 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-10-03 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 40 |
| 2024-10-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-10-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-09-30 | 3.020 | 3.020 | 2.920 | 2.920 | 2.920 | 426 |
| 2024-09-27 | 3.060 | 3.060 | 2.900 | 2.960 | 2.960 | 158 |
| 2024-09-26 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-09-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-09-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-09-23 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 1,634 |
| 2024-09-20 | 3.040 | 3.060 | 2.800 | 3.060 | 3.060 | 2,236 |
| 2024-09-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 10 |
| 2024-09-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-09-17 | 3.100 | 3.100 | 3.020 | 3.080 | 3.080 | 1,842 |
| 2024-09-16 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 1,367 |
| 2024-09-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-12 | 3.060 | 3.240 | 3.060 | 3.240 | 3.240 | 4 |
| 2024-09-11 | 3.100 | 3.240 | 3.000 | 3.240 | 3.240 | 1,011 |
| 2024-09-10 | 3.200 | 3.400 | 3.040 | 3.260 | 3.260 | 5,647 |
| 2024-09-09 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 1 |
| 2024-09-06 | 3.460 | 3.460 | 3.160 | 3.400 | 3.400 | 39 |
| 2024-09-05 | 3.680 | 3.680 | 3.440 | 3.460 | 3.460 | 2,427 |
| 2024-09-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-09-03 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 3 |
| 2024-09-02 | 3.420 | 3.480 | 3.320 | 3.480 | 3.480 | 13 |
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.