VERBUND AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	67.650	68.300	66.900	67.150	57.857	194,396
2024-03-11	69.000	69.900	65.900	67.350	58.029	205,734
2024-03-08	68.100	68.850	67.500	68.500	59.020	142,023
2024-03-07	68.100	69.250	67.900	67.900	58.503	137,219
2024-03-06	69.950	70.650	68.350	68.700	59.192	201,857
2024-03-05	67.450	70.050	66.950	69.700	60.054	202,159
2024-03-04	67.100	67.650	66.450	66.950	57.684	98,079
2024-03-01	67.250	68.100	66.400	67.050	57.770	223,377
2024-02-29	67.000	67.350	65.950	67.000	57.727	662,270
2024-02-28	65.500	67.250	65.500	67.000	57.727	169,296
2024-02-27	65.500	66.900	64.900	66.700	57.469	134,289
2024-02-26	64.200	66.250	63.800	65.600	56.521	178,058
2024-02-23	63.600	64.050	62.300	63.950	55.099	116,349
2024-02-22	64.500	64.800	63.050	63.400	54.626	91,356
2024-02-21	64.850	65.250	64.350	64.400	55.487	60,972
2024-02-20	63.000	64.950	62.850	64.650	55.703	133,979
2024-02-19	64.800	65.550	63.000	63.000	54.281	150,533
2024-02-16	63.850	64.300	63.050	64.200	55.315	146,471
2024-02-15	62.400	64.500	62.300	64.100	55.229	136,340
2024-02-14	63.100	64.150	62.400	62.600	53.936	245,961
2024-02-13	64.800	64.900	62.500	62.650	53.979	207,396
2024-02-12	65.050	66.150	63.550	64.700	55.746	192,233
2024-02-09	63.000	67.150	62.600	65.400	56.349	362,909
2024-02-08	70.650	70.700	69.000	69.150	59.580	169,217
2024-02-07	71.300	71.800	70.200	70.650	60.872	134,447
2024-02-06	73.700	73.700	71.000	71.400	61.518	200,581
2024-02-05	74.350	75.450	73.400	73.850	63.629	98,862
2024-02-02	76.350	76.350	74.400	74.550	64.232	92,983
2024-02-01	75.600	76.300	75.150	75.200	64.792	79,537
2024-01-31	74.650	75.950	74.600	75.650	65.180	109,298
2024-01-30	75.900	75.900	74.400	75.300	64.879	166,090
2024-01-29	75.500	75.600	74.400	75.600	65.137	179,408
2024-01-26	75.900	77.100	74.550	75.300	64.879	229,282
2024-01-25	75.350	76.400	75.150	75.500	65.051	108,284
2024-01-24	75.600	76.300	74.550	75.150	64.749	186,078
2024-01-23	75.700	76.300	75.050	75.250	64.836	120,376
2024-01-22	76.150	76.300	74.900	75.650	65.180	99,234
2024-01-19	76.200	76.700	75.200	75.950	65.439	285,187
2024-01-18	76.500	76.600	75.450	75.500	65.051	202,052
2024-01-17	77.650	77.900	75.800	76.500	65.913	195,129
2024-01-16	81.100	81.400	78.400	78.700	67.808	127,068
2024-01-15	79.950	81.500	79.950	81.450	70.177	136,711
2024-01-12	82.750	82.850	80.150	81.050	69.833	204,266
2024-01-11	86.450	86.900	84.700	84.900	73.150	134,397
2024-01-10	86.250	87.500	86.200	86.250	74.313	126,700
2024-01-09	84.750	86.450	83.500	86.450	74.485	119,132
2024-01-08	85.500	85.500	84.200	84.750	73.021	46,441
2024-01-05	84.050	85.400	82.500	85.250	73.452	118,259
2024-01-04	82.950	84.350	82.550	84.150	72.504	62,047
2024-01-03	82.000	82.850	81.050	82.850	71.384	79,318
2024-01-02	84.150	84.450	82.000	82.050	70.694	90,826
2023-12-29	83.650	84.250	82.850	84.050	72.418	76,668
2023-12-28	84.100	84.650	82.900	83.800	72.202	83,198
2023-12-27	83.850	84.950	83.600	84.950	73.193	55,533
2023-12-22	84.000	84.200	83.350	83.700	72.116	73,603
2023-12-21	82.700	85.200	82.200	84.450	72.762	158,710
2023-12-20	84.600	85.150	82.300	84.500	72.805	182,442
2023-12-19	84.950	86.350	84.850	86.350	74.399	144,548
2023-12-18	85.750	85.750	84.350	84.700	72.978	86,168
2023-12-15	83.800	86.550	83.650	86.550	74.572	564,712

← NewerPage 12 of 22 · 1,271 trading daysOlder →

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.