Varta AG (1VAR)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1005 | -10.46875 | 0.96 | 0.96 | 0.78 | 10519 | 0.86811261 | DE |
| 4 | -0.6745 | -43.9700130378 | 1.534 | 1.62 | 0.78 | 21994 | 1.11806913 | DE |
| 12 | -1.7425 | -66.9677171407 | 2.602 | 2.702 | 0.78 | 21747 | 1.65687507 | DE |
| 26 | -1.0385 | -54.7154899895 | 1.898 | 6.68 | 0.78 | 29485 | 2.66217626 | DE |
| 52 | -15.4405 | -94.726993865 | 16.3 | 17.56 | 0.78 | 18352 | 2.87750292 | DE |
| 156 | -21.8705 | -96.2186537615 | 22.73 | 22.73 | 0.78 | 16995 | 2.90218513 | DE |
| 260 | -21.8705 | -96.2186537615 | 22.73 | 22.73 | 0.78 | 16995 | 2.90218513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738774500 | 0.8485 | 0.0635 | 8.09 | 0.781 | 0.86 | 0.78 | 11029 |
| 1738688100 | 0.785 | -0.105 | -11.80 | 0.79 | 0.8815 | 0.785 | 4260 |
| 1738601700 | 0.89 | 0 | 0.00 | 0.8895 | 0.9045 | 0.8895 | 790 |
| 1738342500 | 0.89 | 0.01 | 1.14 | 0.88 | 0.9095 | 0.86 | 11902 |
| 1738256100 | 0.88 | -0.059 | -6.28 | 0.96 | 0.96 | 0.8645 | 24612 |
| 1738169700 | 0.939 | 0.059 | 6.70 | 0.94 | 0.94 | 0.8655 | 23750 |
| 1738083300 | 0.88 | -0.025 | -2.76 | 0.939 | 0.94 | 0.88 | 25929 |
| 1737996900 | 0.905 | -0.195 | -17.73 | 1.069 | 1.069 | 0.9 | 78714 |
| 1737737700 | 1.1 | -0.26 | -19.12 | 0.9545 | 1.164 | 0.9545 | 113281 |
| 1737651300 | 1.36 | -0.12 | -8.05 | 1.48 | 1.55 | 1.36 | 55103 |
| 1737564900 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1737478500 | 1.479 | -0 | -0.07 | 1.471 | 1.54 | 1.46 | 5653 |
| 1737392100 | 1.48 | -0.09 | -5.55 | 1.473 | 1.48 | 1.46 | 5446 |
| 1737132900 | 1.567 | 0.08 | 5.52 | 1.569 | 1.589 | 1.567 | 10301 |
| 1737046500 | 1.485 | -0.07 | -4.19 | 1.45 | 1.51 | 1.45 | 4126 |
| 1736960100 | 1.55 | 0.05 | 3.26 | 1.5 | 1.55 | 1.455 | 12925 |
| 1736873700 | 1.5009999 | -0.04 | -2.41 | 1.48 | 1.531 | 1.48 | 5963 |
| 1736787300 | 1.538 | -0.08 | -5.06 | 1.541 | 1.586 | 1.49 | 8645 |
| 1736528100 | 1.62 | 0.13 | 8.51 | 1.495 | 1.62 | 1.495 | 12751 |
| 1736441700 | 1.493 | 0.01 | 0.54 | 1.534 | 1.534 | 1.493 | 2701 |
| 1736355300 | 1.485 | -0.03 | -2.24 | 1.58 | 1.58 | 1.485 | 8927 |
| 1736268900 | 1.5189999 | -0.08 | -5.06 | 1.598 | 1.6 | 1.45 | 13806 |
| 1736182500 | 1.6 | -0.08 | -4.76 | 1.563 | 1.673 | 1.485 | 13575 |
| 1735923300 | 1.68 | 0.15 | 9.73 | 1.454 | 1.68 | 1.454 | 25930 |
| 1735836900 | 1.531 | 0.09 | 6.32 | 1.484 | 1.55 | 1.484 | 29812 |
| 1735577700 | 1.44 | -0.1 | -6.31 | 1.49 | 1.51 | 1.44 | 20083 |
| 1735318500 | 1.537 | -0 | -0.19 | 1.54 | 1.56 | 1.496 | 11374 |
| 1734972900 | 1.54 | -0.03 | -1.91 | 1.58 | 1.58 | 1.5009999 | 11600 |
| 1734713700 | 1.57 | -0.01 | -0.63 | 1.595 | 1.596 | 1.57 | 8231 |
| 1734627300 | 1.58 | -0.02 | -1.13 | 1.594 | 1.6299999 | 1.58 | 8094 |
| 1734540900 | 1.598 | -0.1 | -6.00 | 1.65 | 1.656 | 1.5 | 24086 |
| 1734454500 | 1.7 | -0.03 | -1.73 | 1.712 | 1.712 | 1.69 | 7400 |
| 1734368100 | 1.73 | -0 | -0.17 | 1.91 | 1.91 | 1.702 | 10345 |
| 1734108900 | 1.733 | -0.05 | -2.59 | 1.82 | 1.82 | 1.73 | 16742 |
| 1734022500 | 1.779 | -0.14 | -7.34 | 1.78 | 1.833 | 1.719 | 32245 |
| 1733936100 | 1.92 | 0 | 0.26 | 1.94 | 1.94 | 1.824 | 42969 |
| 1733849700 | 1.915 | -0.04 | -1.79 | 1.95 | 1.967 | 1.908 | 8979 |
| 1733763300 | 1.95 | -0.05 | -2.50 | 2.08 | 2.08 | 1.91 | 9028 |
| 1733504100 | 2 | 0.15 | 8.28 | 1.9 | 2.05 | 1.9 | 23553 |
| 1733417700 | 1.847 | -0 | -0.16 | 1.756 | 1.91 | 1.756 | 6442 |
| 1733331300 | 1.85 | 0.14 | 8.19 | 1.8 | 1.88 | 1.699 | 23698 |
| 1733244900 | 1.71 | -0.23 | -11.86 | 1.91 | 1.91 | 1.71 | 36412 |
| 1733158500 | 1.94 | -0.01 | -0.51 | 1.97 | 1.97 | 1.837 | 11395 |
| 1732899300 | 1.95 | -0.07 | -3.47 | 2.14 | 2.14 | 1.848 | 53191 |
| 1732812900 | 2.02 | -0.05 | -2.42 | 2.0299999 | 2.158 | 2.02 | 11085 |
| 1732726500 | 2.07 | -0.04 | -2.08 | 2.092 | 2.16 | 2.05 | 13460 |
| 1732640100 | 2.114 | -0.02 | -1.12 | 2.254 | 2.254 | 2.0139999 | 30810 |
| 1732553700 | 2.138 | -0.17 | -7.53 | 2.43 | 2.618 | 2.0019999 | 36433 |
| 1732294500 | 2.312 | 0.23 | 11.05 | 2.2679999 | 2.5 | 2.0019999 | 63574 |
| 1732208100 | 2.082 | -0.19 | -8.20 | 2.56 | 2.56 | 2.028 | 25795 |
| 1732121700 | 2.2679999 | -0.15 | -6.20 | 2.394 | 2.394 | 2.2 | 32635 |
| 1732035300 | 2.418 | -0.1 | -3.90 | 2.49 | 2.566 | 2.2759999 | 37365 |
| 1731948900 | 2.516 | -0.03 | -1.33 | 2.426 | 2.66 | 2.426 | 22291 |
| 1731689700 | 2.55 | -0.1 | -3.92 | 2.654 | 2.662 | 2.55 | 11766 |
| 1731603300 | 2.654 | 0.06 | 2.16 | 2.602 | 2.702 | 2.516 | 13338 |
| 1731516900 | 2.598 | 0.06 | 2.44 | 2.66 | 3 | 2.576 | 47580 |
| 1731430500 | 2.536 | -0.21 | -7.78 | 2.814 | 2.814 | 2.478 | 40512 |
| 1731344100 | 2.75 | -0.05 | -1.72 | 2.9 | 2.9 | 2.75 | 28941 |
| 1731084900 | 2.798 | 0.02 | 0.72 | 2.7879999 | 2.952 | 2.75 | 32801 |
| 1730998500 | 2.778 | -0.1 | -3.47 | 2.7879999 | 2.9 | 2.7519999 | 26885 |
| 1730912100 | 2.878 | -0.07 | -2.31 | 2.922 | 2.942 | 2.77 | 24358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
