Varonis Systems

VRNS
🏛️ germany →
49.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 41.34 41.66 40.78 40.78 0.0M
2023-12-28 40.88 41.34 40.64 41.34 0.0M
2023-12-27 41.22 41.22 40.64 41.00 0.0M
2023-12-22 40.82 41.14 40.82 40.96 0.0M
2023-12-21 40.76 40.82 40.52 40.74 0.0M
2023-12-20 41.48 41.50 40.90 40.90 0.0M
2023-12-19 41.42 41.50 41.08 41.50 0.0M
2023-12-18 40.46 41.66 40.46 41.62 0.0M
2023-12-15 40.80 40.80 40.60 40.60 0.0M
2023-12-14 40.84 41.00 39.86 40.42 0.0M
2023-12-13 41.30 41.34 40.68 40.68 0.0M
2023-12-12 41.36 41.36 41.26 41.26 0.0M
2023-12-11 40.34 41.16 40.02 41.16 0.0M
2023-12-08 40.18 40.42 40.18 40.34 0.0M
2023-12-07 40.34 40.82 39.88 40.18 0.0M
2023-12-06 41.42 41.50 40.48 40.78 0.0M
2023-12-05 40.56 40.82 40.22 40.78 0.0M
2023-12-04 39.48 40.68 39.44 40.66 0.0M
2023-12-01 38.44 39.70 38.08 39.70 0.0M
2023-11-30 37.90 38.22 37.08 38.22 0.0M
2023-11-29 36.72 37.40 36.72 37.34 0.0M
2023-11-28 36.88 36.88 36.68 36.72 0.0M
2023-11-27 36.38 37.12 36.16 36.66 0.0M
2023-11-24 36.26 36.30 36.10 36.10 0.0M
2023-11-23 36.14 36.50 36.14 36.50 0.0M
2023-11-22 36.28 36.60 36.28 36.52 0.0M
2023-11-21 35.84 36.04 35.58 36.02 0.0M
2023-11-20 35.38 36.08 35.38 36.08 0.0M
2023-11-17 34.82 35.24 34.48 35.12 0.0M
2023-11-16 34.98 35.08 34.54 34.54 0.0M
2023-11-15 34.98 35.36 34.84 35.02 0.0M
2023-11-14 33.60 34.72 33.60 34.66 0.0M
2023-11-13 33.18 33.24 33.10 33.18 0.0M
2023-11-10 32.88 33.46 32.88 33.24 0.0M
2023-11-09 33.04 33.26 32.88 32.96 0.0M
2023-11-08 32.82 33.14 32.74 32.74 0.0M
2023-11-07 31.70 33.06 31.70 32.72 0.0M
2023-11-06 32.00 32.00 31.42 31.42 0.0M
2023-11-03 31.46 32.00 31.34 32.00 0.0M
2023-11-02 31.80 31.94 30.92 30.92 0.0M
2023-11-01 31.98 31.98 31.90 31.90 0.0M
2023-10-31 30.90 32.40 30.50 32.40 0.0M
2023-10-30 29.82 29.98 29.82 29.98 0.0M
2023-10-27 29.80 29.80 29.60 29.60 0.0M
2023-10-25 29.92 29.92 29.92 29.92 0.0M
2023-10-24 30.04 30.86 30.04 30.86 0.0M
2023-10-23 30.50 30.50 29.82 29.82 0.0M
2023-10-20 31.02 31.02 30.14 30.66 0.0M
2023-10-19 31.22 31.50 31.06 31.12 0.0M
2023-10-18 31.94 31.94 31.62 31.62 0.0M
2023-10-17 31.08 32.02 30.70 31.92 0.0M
2023-10-16 29.56 31.14 29.50 30.94 0.0M
2023-10-13 29.08 29.42 28.94 28.94 0.0M
2023-10-12 28.66 28.66 28.66 28.66 0.0M
2023-10-11 28.64 28.64 28.64 28.64 0.0M
2023-10-09 28.72 28.72 28.72 28.72 0.0M
2023-10-06 29.02 29.06 29.02 29.06 0.0M
2023-10-05 28.28 28.28 28.28 28.28 0.0M
2023-10-04 28.24 28.70 28.24 28.70 0.0M
2023-10-03 28.30 28.30 28.30 28.30 0.0M
2023-10-02 29.16 29.16 28.70 28.70 0.0M
2023-09-28 28.38 28.38 28.38 28.38 0.0M
2023-09-27 28.78 28.78 28.78 28.78 0.0M
2023-09-26 28.22 28.22 28.22 28.22 0.0M
2023-09-25 28.88 28.90 28.74 28.74 0.0M
2023-09-22 28.78 28.78 28.78 28.78 0.0M
2023-09-21 29.38 29.48 28.68 28.68 0.0M
2023-09-15 29.46 29.46 29.46 29.46 0.0M
2023-09-14 29.36 29.52 29.36 29.46 0.0M
2023-09-12 29.00 29.00 29.00 29.00 0.0M
2023-09-11 28.66 28.66 28.66 28.66 0.0M
2023-09-08 28.90 28.90 28.34 28.34 0.0M
2023-09-07 29.32 29.34 29.26 29.34 0.0M
2023-09-05 30.00 30.00 29.92 29.92 0.0M
2023-09-04 29.80 29.80 29.80 29.80 0.0M
2023-09-01 29.50 29.84 29.50 29.84 0.0M
2023-08-31 29.32 30.00 29.32 29.80 0.0M
2023-08-30 29.20 29.20 29.20 29.20 0.0M
2023-08-29 29.02 29.22 28.86 29.22 0.0M
2023-08-28 28.60 29.12 28.58 29.06 0.0M
2023-08-25 27.38 27.38 27.38 27.38 0.0M
2023-08-24 27.42 27.50 27.42 27.50 0.0M
2023-08-23 27.64 27.64 27.64 27.64 0.0M
2023-08-22 27.28 27.38 27.28 27.38 0.0M
2023-08-21 27.38 27.60 27.38 27.60 0.0M
2023-08-18 27.06 27.40 27.06 27.40 0.0M
2023-08-17 28.00 28.00 27.18 27.18 0.0M
2023-08-16 27.70 27.70 27.70 27.70 0.0M
2023-08-14 27.96 27.96 27.96 27.96 0.0M
2023-08-10 27.66 27.66 27.66 27.66 0.0M
2023-08-08 27.58 27.58 27.50 27.50 0.0M
2023-08-07 26.94 27.00 26.66 26.80 0.0M
2023-08-04 27.18 27.18 27.18 27.18 0.0M
2023-08-03 27.78 27.84 27.58 27.62 0.0M
2023-08-02 28.92 28.92 27.98 27.98 0.0M
2023-08-01 26.62 29.82 26.62 29.18 0.0M
2023-07-31 25.66 26.00 25.66 26.00 0.0M
2023-07-28 25.00 25.54 24.76 25.54 0.0M
2023-07-27 24.90 25.76 24.90 25.76 0.0M
2023-07-26 24.40 24.40 24.18 24.18 0.0M
2023-07-25 24.46 24.46 24.46 24.46 0.0M
2023-07-24 23.90 23.90 23.58 23.58 0.0M
2023-07-21 24.04 24.04 23.96 23.96 0.0M
2023-07-19 23.86 24.40 23.86 24.02 0.0M
2023-07-18 23.46 23.50 23.46 23.46 0.0M
2023-07-17 23.48 24.00 23.48 23.82 0.0M
2023-07-14 23.94 23.94 23.94 23.94 0.0M
2023-07-13 23.72 23.72 23.72 23.72 0.0M
2023-07-12 23.52 23.54 23.52 23.54 0.0M
2023-07-11 23.92 23.92 23.92 23.92 0.0M
2023-07-10 24.30 24.46 24.30 24.46 0.0M
2023-07-07 24.00 24.00 24.00 24.00 0.0M
2023-07-06 24.42 24.42 24.36 24.36 0.0M
2023-07-05 24.26 24.26 24.26 24.26 0.0M
2023-07-04 24.32 24.32 24.18 24.20 0.0M
2023-07-03 24.60 24.60 24.20 24.20 0.0M
2023-06-30 24.52 24.52 24.52 24.52 0.0M
2023-06-29 23.58 24.08 23.58 24.08 0.0M
2023-06-28 23.62 23.62 23.62 23.62 0.0M
2023-06-27 22.74 22.88 22.62 22.88 0.0M
2023-06-26 22.86 23.00 22.78 22.78 0.0M
2023-06-23 23.44 23.44 23.44 23.44 0.0M
2023-06-22 22.94 22.94 22.94 22.94 0.0M
2023-06-20 24.04 24.04 24.00 24.02 0.0M
2023-06-19 24.30 24.30 24.14 24.20 0.0M
2023-06-16 24.92 24.92 24.00 24.00 0.0M
2023-06-15 24.14 24.92 24.14 24.92 0.0M
2023-06-14 24.20 24.20 24.20 24.20 0.0M
2023-06-13 24.02 24.64 24.02 24.64 0.0M
2023-06-12 23.80 23.80 23.80 23.80 0.0M
2023-06-09 23.98 23.98 23.74 23.74 0.0M
2023-06-08 24.08 24.08 24.08 24.08 0.0M
2023-06-07 24.96 24.96 24.16 24.16 0.0M
2023-06-06 24.20 24.96 24.20 24.96 0.0M
2023-06-05 24.62 24.62 24.18 24.18 0.0M
2023-06-02 24.30 24.76 24.30 24.76 0.0M
2023-06-01 24.74 24.74 24.74 24.74 0.0M
2023-05-31 23.94 24.14 23.94 24.14 0.0M
2023-05-30 24.12 24.12 23.74 23.74 0.0M
2023-05-26 23.90 24.08 23.90 24.08 0.0M
2023-05-25 23.86 23.86 23.82 23.82 0.0M
2023-05-24 23.54 23.54 23.54 23.54 0.0M
2023-05-19 23.02 23.04 22.98 22.98 0.0M
2023-05-18 22.20 22.66 22.20 22.66 0.0M
2023-05-17 21.62 21.62 21.62 21.62 0.0M
2023-05-16 22.14 22.14 21.94 21.94 0.0M
2023-05-15 21.70 21.70 21.70 21.70 0.0M
2023-05-12 21.48 21.56 21.48 21.56 0.0M
2023-05-09 21.16 21.60 21.16 21.60 0.0M
2023-05-08 20.92 20.92 20.92 20.92 0.0M
2023-05-05 20.94 20.94 20.94 20.94 0.0M
2023-05-04 19.96 19.96 19.96 19.96 0.0M
2023-05-02 21.24 21.36 21.02 21.36 0.0M
2023-04-28 20.70 20.70 20.70 20.70 0.0M
2023-04-27 21.20 21.22 21.14 21.14 0.0M
2023-04-26 21.14 21.32 21.14 21.32 0.0M
2023-04-25 21.38 21.76 21.26 21.76 0.0M
2023-04-24 22.76 22.76 22.36 22.36 0.0M
2023-04-21 22.52 22.52 22.52 22.52 0.0M
2023-04-20 22.96 23.02 22.64 22.64 0.0M
2023-04-19 23.08 23.08 23.00 23.00 0.0M
2023-04-18 23.06 23.28 23.06 23.22 0.0M
2023-04-17 22.86 22.86 22.86 22.86 0.0M
2023-04-14 22.48 22.50 22.34 22.34 0.0M
2023-04-13 22.44 22.84 22.44 22.84 0.0M
2023-04-12 22.74 22.76 22.52 22.52 0.0M
2023-04-11 22.76 22.76 22.50 22.50 0.0M
2023-04-06 22.88 22.88 22.88 22.88 0.0M
2023-04-05 23.12 23.12 23.12 23.12 0.0M
2023-04-04 23.20 23.50 23.20 23.40 0.0M
2023-04-03 23.98 23.98 23.36 23.36 0.0M
2023-03-31 23.89 23.89 23.89 23.89 0.0M
2023-03-30 22.53 22.59 22.53 22.59 0.0M
2023-03-27 23.95 23.95 23.95 23.95 0.0M
2023-03-24 24.34 24.34 24.34 24.34 0.0M
2023-03-23 24.35 24.35 24.35 24.35 0.0M
2023-03-22 24.28 24.28 24.06 24.06 0.0M
2023-03-21 24.20 24.20 24.20 24.20 0.0M
2023-03-20 23.60 23.60 23.60 23.60 0.0M
2023-03-16 24.31 24.31 24.31 24.31 0.0M
2023-03-15 24.10 24.32 23.99 24.23 0.0M
2023-03-14 22.98 23.80 22.98 23.68 0.0M
2023-03-13 22.78 22.85 21.90 22.48 0.0M
2023-03-10 23.45 23.45 22.90 22.90 0.0M
2023-03-09 24.80 24.80 23.92 23.92 0.0M
2023-03-07 25.69 25.76 25.69 25.76 0.0M
2023-03-06 26.47 26.47 25.61 25.61 0.0M
2023-03-03 26.30 26.30 26.16 26.16 0.0M
2023-03-02 25.08 26.00 25.08 25.92 0.0M
2023-03-01 25.60 25.60 25.60 25.60 0.0M
2023-02-27 26.14 26.34 26.08 26.15 0.0M
2023-02-24 25.82 25.96 25.76 25.96 0.0M
2023-02-23 25.91 25.91 25.91 25.91 0.0M
2023-02-22 25.39 25.72 25.36 25.60 0.0M
2023-02-21 25.15 25.15 24.88 25.04 0.0M
2023-02-20 25.64 25.64 25.64 25.64 0.0M
2023-02-17 25.00 25.00 25.00 25.00 0.0M
2023-02-16 26.27 26.27 26.27 26.27 0.0M
2023-02-14 25.65 25.65 25.65 25.65 0.0M
2023-02-13 25.63 25.63 25.63 25.63 0.0M
2023-02-10 25.33 25.53 25.33 25.53 0.0M
2023-02-09 26.32 26.32 26.32 26.32 0.0M
2023-02-08 26.41 27.30 26.30 26.65 0.0M
2023-02-07 24.55 26.45 24.55 26.30 0.0M
2023-02-06 24.40 24.95 24.40 24.47 0.0M
2023-02-03 25.08 25.08 24.22 24.22 0.0M
2023-02-02 24.70 25.37 23.59 24.92 0.0M
2023-02-01 23.77 24.23 23.70 24.23 0.0M
2023-01-30 24.12 24.31 23.45 23.55 0.0M
2023-01-27 24.52 24.52 24.47 24.47 0.0M
2023-01-26 24.05 24.77 24.00 24.64 0.0M
2023-01-25 23.17 23.83 22.71 23.83 0.0M
2023-01-24 23.40 24.05 23.40 23.56 0.0M
2023-01-23 23.77 23.81 23.69 23.81 0.0M
2023-01-20 23.39 23.53 23.39 23.53 0.0M
2023-01-19 23.00 23.27 22.99 23.27 0.0M
2023-01-18 23.37 23.59 23.21 23.25 0.0M
2023-01-17 22.44 23.45 22.44 23.45 0.0M
2023-01-16 22.61 22.69 22.61 22.67 0.0M
2023-01-13 22.57 22.61 22.57 22.61 0.0M
2023-01-11 22.48 23.05 22.48 23.05 0.0M
2023-01-10 22.18 22.53 22.17 22.53 0.0M
2023-01-09 21.62 22.51 21.61 22.36 0.0M
2023-01-06 21.41 21.80 21.41 21.80 0.0M
2023-01-05 22.94 22.94 21.84 21.84 0.0M
2023-01-04 22.86 23.27 22.82 23.17 0.0M
2023-01-03 22.80 22.80 22.26 22.26 0.0M
2023-01-02 22.53 22.60 22.02 22.02 0.0M