VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 76.000 | 77.800 | 76.000 | 77.150 | 70.361 | 288,165 |
| 2024-08-29 | 77.700 | 78.000 | 75.350 | 76.350 | 69.631 | 103,838 |
| 2024-08-28 | 77.300 | 78.050 | 76.850 | 76.850 | 70.087 | 55,416 |
| 2024-08-27 | 78.000 | 78.400 | 77.300 | 77.700 | 70.862 | 75,848 |
| 2024-08-26 | 77.100 | 78.200 | 77.050 | 78.200 | 71.318 | 42,353 |
| 2024-08-23 | 76.800 | 77.950 | 76.400 | 77.350 | 70.543 | 59,107 |
| 2024-08-22 | 76.550 | 77.450 | 76.200 | 76.700 | 69.950 | 54,465 |
| 2024-08-21 | 77.700 | 77.700 | 76.400 | 76.950 | 70.178 | 54,746 |
| 2024-08-20 | 77.600 | 77.950 | 76.850 | 77.100 | 70.315 | 46,825 |
| 2024-08-19 | 75.900 | 77.750 | 75.900 | 77.750 | 70.908 | 62,177 |
| 2024-08-16 | 76.400 | 76.450 | 75.600 | 76.300 | 69.585 | 50,224 |
| 2024-08-15 | 75.950 | 76.900 | 75.850 | 76.300 | 69.585 | 55,596 |
| 2024-08-14 | 77.450 | 77.450 | 75.250 | 75.850 | 69.175 | 94,236 |
| 2024-08-13 | 76.800 | 77.450 | 75.700 | 76.650 | 69.905 | 76,977 |
| 2024-08-12 | 75.650 | 77.800 | 75.650 | 76.850 | 70.087 | 56,730 |
| 2024-08-09 | 76.200 | 76.700 | 74.600 | 75.700 | 69.038 | 74,673 |
| 2024-08-08 | 74.700 | 76.750 | 74.700 | 76.200 | 69.494 | 120,100 |
| 2024-08-07 | 72.900 | 75.250 | 72.450 | 74.850 | 68.263 | 130,867 |
| 2024-08-06 | 72.200 | 73.100 | 71.600 | 72.350 | 65.983 | 140,375 |
| 2024-08-05 | 74.500 | 74.500 | 71.750 | 72.100 | 65.755 | 137,730 |
| 2024-08-02 | 74.300 | 77.800 | 74.250 | 75.400 | 68.765 | 182,763 |
| 2024-08-01 | 73.900 | 75.400 | 73.500 | 74.650 | 68.081 | 90,365 |
| 2024-07-31 | 74.200 | 74.600 | 73.950 | 74.000 | 67.488 | 94,670 |
| 2024-07-30 | 73.850 | 74.750 | 73.000 | 73.950 | 67.442 | 51,177 |
| 2024-07-29 | 74.550 | 75.600 | 74.100 | 74.150 | 67.625 | 58,807 |
| 2024-07-26 | 74.250 | 74.700 | 71.200 | 74.500 | 67.944 | 113,825 |
| 2024-07-25 | 75.300 | 76.100 | 73.700 | 74.500 | 67.944 | 113,554 |
| 2024-07-24 | 75.050 | 76.650 | 75.050 | 76.450 | 69.722 | 79,966 |
| 2024-07-23 | 75.500 | 75.800 | 74.250 | 75.550 | 68.901 | 46,615 |
| 2024-07-22 | 74.750 | 76.400 | 74.750 | 75.100 | 68.491 | 74,504 |
| 2024-07-19 | 75.650 | 76.000 | 74.100 | 74.750 | 68.172 | 232,740 |
| 2024-07-18 | 75.750 | 76.200 | 74.850 | 75.600 | 68.947 | 75,037 |
| 2024-07-17 | 74.850 | 76.150 | 74.200 | 75.650 | 68.993 | 78,662 |
| 2024-07-16 | 74.700 | 75.150 | 73.600 | 75.050 | 68.445 | 85,249 |
| 2024-07-15 | 77.550 | 77.550 | 75.100 | 75.100 | 68.491 | 114,182 |
| 2024-07-12 | 76.650 | 77.850 | 76.300 | 77.100 | 70.315 | 50,805 |
| 2024-07-11 | 76.300 | 77.550 | 75.600 | 77.350 | 70.543 | 107,215 |
| 2024-07-10 | 76.550 | 76.550 | 75.700 | 76.200 | 69.494 | 67,321 |
| 2024-07-09 | 77.200 | 78.200 | 75.900 | 76.200 | 69.494 | 78,144 |
| 2024-07-08 | 78.000 | 78.500 | 77.150 | 77.550 | 70.725 | 96,294 |
| 2024-07-05 | 76.550 | 78.250 | 76.450 | 78.250 | 71.364 | 106,718 |
| 2024-07-04 | 75.600 | 76.800 | 75.550 | 76.800 | 70.041 | 69,300 |
| 2024-07-03 | 75.550 | 76.050 | 74.700 | 75.500 | 68.856 | 79,330 |
| 2024-07-02 | 74.900 | 75.900 | 74.450 | 75.650 | 68.993 | 109,156 |
| 2024-07-01 | 74.600 | 75.750 | 73.600 | 75.750 | 69.084 | 146,470 |
| 2024-06-28 | 74.500 | 74.900 | 73.100 | 73.650 | 67.169 | 105,866 |
| 2024-06-27 | 75.700 | 75.800 | 74.350 | 74.850 | 68.263 | 71,270 |
| 2024-06-26 | 76.700 | 76.700 | 75.200 | 76.200 | 69.494 | 90,769 |
| 2024-06-25 | 75.550 | 77.100 | 75.050 | 76.300 | 69.585 | 132,261 |
| 2024-06-24 | 75.700 | 76.350 | 74.750 | 75.300 | 68.673 | 112,258 |
| 2024-06-21 | 76.050 | 76.500 | 75.100 | 76.500 | 69.768 | 407,149 |
| 2024-06-20 | 75.250 | 77.000 | 75.250 | 76.050 | 69.357 | 145,931 |
| 2024-06-19 | 75.750 | 75.750 | 74.850 | 75.650 | 68.993 | 114,127 |
| 2024-06-18 | 74.250 | 75.800 | 74.100 | 75.800 | 69.129 | 72,800 |
| 2024-06-17 | 73.550 | 74.650 | 73.000 | 73.950 | 67.442 | 159,582 |
| 2024-06-14 | 75.300 | 75.900 | 73.400 | 73.550 | 67.077 | 153,010 |
| 2024-06-13 | 76.250 | 76.750 | 75.350 | 75.750 | 69.084 | 88,085 |
| 2024-06-12 | 75.500 | 77.100 | 75.150 | 76.100 | 69.403 | 163,583 |
| 2024-06-11 | 75.350 | 76.100 | 74.800 | 75.500 | 68.856 | 92,099 |
| 2024-06-10 | 74.250 | 75.600 | 74.150 | 75.300 | 68.673 | 87,354 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 3.1500 EUR |
| 2025-05-06 | 2.8000 EUR |
| 2024-05-07 | 4.1500 EUR |
| 2023-05-02 | 3.6000 EUR |
| 2022-05-02 | 1.0500 EUR |
| 2021-04-27 | 0.7500 EUR |
| 2020-06-23 | 0.6900 EUR |
| 2019-05-07 | 0.4200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.