VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 76.250 | 76.900 | 74.600 | 75.700 | 69.038 | 95,268 |
| 2024-06-06 | 76.700 | 77.500 | 75.700 | 76.500 | 69.768 | 76,630 |
| 2024-06-05 | 75.900 | 76.950 | 75.700 | 76.650 | 69.905 | 82,618 |
| 2024-06-04 | 77.450 | 78.000 | 76.000 | 76.200 | 69.494 | 165,446 |
| 2024-06-03 | 75.800 | 77.500 | 75.550 | 77.500 | 70.680 | 119,721 |
| 2024-05-31 | 74.800 | 75.800 | 73.700 | 75.800 | 69.129 | 729,927 |
| 2024-05-30 | 73.800 | 74.700 | 73.800 | 74.150 | 67.625 | 87,060 |
| 2024-05-29 | 73.050 | 75.150 | 72.850 | 73.800 | 67.305 | 99,768 |
| 2024-05-28 | 75.100 | 75.200 | 74.250 | 74.850 | 68.263 | 96,591 |
| 2024-05-27 | 74.250 | 75.600 | 74.200 | 75.100 | 68.491 | 47,325 |
| 2024-05-24 | 76.550 | 76.550 | 73.100 | 74.000 | 67.488 | 120,760 |
| 2024-05-23 | 76.600 | 77.900 | 75.350 | 76.450 | 69.722 | 242,652 |
| 2024-05-22 | 74.250 | 76.500 | 73.550 | 76.500 | 69.768 | 217,229 |
| 2024-05-21 | 72.750 | 74.500 | 72.000 | 74.500 | 67.944 | 170,871 |
| 2024-05-20 | 72.300 | 73.650 | 72.300 | 73.200 | 66.758 | 44,604 |
| 2024-05-17 | 72.200 | 73.000 | 72.100 | 72.350 | 65.983 | 82,679 |
| 2024-05-16 | 72.450 | 73.350 | 71.900 | 72.500 | 66.120 | 132,576 |
| 2024-05-15 | 74.650 | 75.400 | 73.450 | 73.750 | 67.260 | 137,951 |
| 2024-05-14 | 71.150 | 75.000 | 71.150 | 75.000 | 68.400 | 204,634 |
| 2024-05-13 | 70.400 | 71.400 | 69.950 | 71.300 | 65.026 | 98,096 |
| 2024-05-10 | 70.950 | 72.700 | 70.900 | 71.150 | 64.889 | 186,503 |
| 2024-05-09 | 69.200 | 71.050 | 68.750 | 70.550 | 64.342 | 72,461 |
| 2024-05-08 | 71.100 | 72.800 | 67.750 | 69.250 | 63.156 | 243,598 |
| 2024-05-07 | 71.300 | 71.650 | 70.250 | 71.500 | 65.208 | 161,732 |
| 2024-05-06 | 74.050 | 75.100 | 73.900 | 75.100 | 64.706 | 77,083 |
| 2024-05-03 | 73.100 | 75.650 | 73.100 | 73.800 | 63.586 | 148,126 |
| 2024-05-02 | 71.700 | 73.850 | 71.700 | 73.850 | 63.629 | 153,986 |
| 2024-04-30 | 71.000 | 71.600 | 70.200 | 71.600 | 61.691 | 130,229 |
| 2024-04-29 | 70.400 | 71.700 | 69.950 | 70.900 | 61.088 | 61,038 |
| 2024-04-26 | 70.500 | 70.950 | 69.850 | 69.850 | 60.183 | 77,200 |
| 2024-04-25 | 70.950 | 71.000 | 70.100 | 70.950 | 61.131 | 58,086 |
| 2024-04-24 | 70.100 | 70.900 | 69.700 | 70.900 | 61.088 | 112,413 |
| 2024-04-23 | 70.200 | 70.500 | 69.700 | 70.500 | 60.743 | 73,028 |
| 2024-04-22 | 70.400 | 70.750 | 69.400 | 70.150 | 60.441 | 99,179 |
| 2024-04-19 | 70.300 | 71.350 | 69.900 | 70.350 | 60.614 | 494,136 |
| 2024-04-18 | 70.300 | 71.150 | 68.900 | 70.150 | 60.441 | 119,886 |
| 2024-04-17 | 70.900 | 71.950 | 69.900 | 69.900 | 60.226 | 143,291 |
| 2024-04-16 | 69.800 | 72.250 | 69.800 | 71.250 | 61.389 | 162,244 |
| 2024-04-15 | 70.700 | 71.700 | 69.650 | 70.000 | 60.312 | 119,375 |
| 2024-04-12 | 71.300 | 72.600 | 70.700 | 70.900 | 61.088 | 157,562 |
| 2024-04-11 | 68.200 | 72.700 | 68.150 | 70.800 | 61.001 | 244,110 |
| 2024-04-10 | 69.900 | 71.200 | 67.950 | 68.150 | 58.718 | 190,722 |
| 2024-04-09 | 68.950 | 69.750 | 68.250 | 69.750 | 60.097 | 147,646 |
| 2024-04-08 | 67.300 | 68.950 | 67.200 | 68.500 | 59.020 | 174,873 |
| 2024-04-05 | 66.600 | 67.450 | 66.250 | 66.900 | 57.641 | 157,965 |
| 2024-04-04 | 65.900 | 66.550 | 65.200 | 66.550 | 57.340 | 148,342 |
| 2024-04-03 | 66.900 | 66.950 | 64.350 | 65.300 | 56.263 | 289,106 |
| 2024-04-02 | 67.000 | 68.450 | 66.800 | 68.450 | 58.977 | 184,455 |
| 2024-03-28 | 69.200 | 69.450 | 67.400 | 67.750 | 58.374 | 117,057 |
| 2024-03-27 | 68.700 | 69.650 | 68.450 | 69.100 | 59.537 | 109,777 |
| 2024-03-26 | 69.400 | 69.400 | 68.300 | 68.400 | 58.934 | 97,203 |
| 2024-03-25 | 68.450 | 69.650 | 67.950 | 69.500 | 59.881 | 87,074 |
| 2024-03-22 | 67.200 | 69.350 | 67.150 | 68.050 | 58.632 | 130,556 |
| 2024-03-21 | 68.550 | 69.000 | 66.550 | 66.850 | 57.598 | 161,031 |
| 2024-03-20 | 67.000 | 68.000 | 66.800 | 68.000 | 58.589 | 70,350 |
| 2024-03-19 | 68.000 | 68.050 | 66.800 | 67.450 | 58.115 | 107,469 |
| 2024-03-18 | 67.450 | 68.800 | 67.300 | 67.800 | 58.417 | 96,695 |
| 2024-03-15 | 67.100 | 68.050 | 66.650 | 67.200 | 57.900 | 348,871 |
| 2024-03-14 | 67.000 | 69.500 | 65.800 | 66.450 | 57.253 | 176,653 |
| 2024-03-13 | 67.250 | 68.050 | 66.500 | 67.550 | 58.201 | 205,282 |
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.