VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	84.300	86.500	84.200	84.250	72.590	162,739
2023-12-13	82.750	83.900	82.550	83.100	71.599	98,535
2023-12-12	83.000	83.550	81.500	82.150	70.781	136,501
2023-12-11	86.000	86.850	82.900	83.050	71.556	150,355
2023-12-08	86.500	87.650	85.600	87.250	75.175	163,680
2023-12-07	85.550	86.800	85.100	86.800	74.787	90,861
2023-12-06	88.700	88.750	85.450	86.500	74.529	122,542
2023-12-05	87.600	89.400	87.500	89.250	76.898	106,213
2023-12-04	88.000	88.800	87.800	88.200	75.993	58,041
2023-12-01	87.100	88.300	86.300	87.850	75.692	77,014
2023-11-30	85.000	87.500	84.500	87.500	75.390	602,924
2023-11-29	84.600	85.950	84.200	84.700	72.978	118,683
2023-11-28	83.800	84.900	83.250	84.900	73.150	105,254
2023-11-27	82.950	83.900	81.800	83.450	71.901	78,681
2023-11-24	82.000	83.200	81.250	82.750	71.298	82,664
2023-11-23	82.150	82.500	80.950	82.100	70.738	39,079
2023-11-22	81.700	83.000	81.050	81.900	70.565	88,779
2023-11-21	85.400	85.550	83.250	83.600	72.030	71,731
2023-11-20	85.350	85.950	84.650	85.600	73.753	85,990
2023-11-17	85.850	85.850	84.800	85.350	73.538	82,815
2023-11-16	84.350	85.900	84.350	85.100	73.322	56,005
2023-11-15	84.150	85.050	83.250	84.700	72.978	128,795
2023-11-14	83.000	84.000	81.600	84.000	72.375	97,524
2023-11-13	83.500	84.000	82.700	83.300	71.771	115,262
2023-11-10	83.800	84.100	82.700	84.000	72.375	63,732
2023-11-09	83.250	84.500	82.200	84.050	72.418	80,241
2023-11-08	82.750	83.150	82.050	82.450	71.039	102,237
2023-11-07	83.500	84.450	81.850	83.050	71.556	173,114
2023-11-06	84.700	85.800	84.450	85.450	73.624	125,203
2023-11-03	84.450	85.800	83.400	84.600	72.892	158,244
2023-11-02	82.900	84.150	80.450	82.550	71.125	235,998
2023-11-01	81.800	82.400	80.550	82.300	70.910	97,869
2023-10-31	82.400	82.600	80.000	82.000	70.651	245,916
2023-10-30	83.000	84.000	82.200	82.500	71.082	74,770
2023-10-27	82.350	84.200	81.950	82.800	71.341	97,226
2023-10-25	83.000	83.650	82.250	82.850	71.384	78,254
2023-10-24	82.500	83.500	82.500	83.350	71.815	70,621
2023-10-23	81.400	82.750	80.600	82.250	70.867	89,340
2023-10-20	81.500	82.100	79.950	81.100	69.876	543,978
2023-10-19	80.700	82.650	80.700	82.350	70.953	94,311
2023-10-18	81.350	82.300	80.150	81.250	70.005	94,955
2023-10-17	82.550	83.200	81.000	82.300	70.910	90,768
2023-10-16	83.000	83.850	81.700	82.650	71.211	112,224
2023-10-13	81.050	84.350	81.050	84.200	72.547	148,406
2023-10-12	82.000	82.250	80.050	81.950	70.608	90,808
2023-10-11	80.550	82.400	80.500	81.750	70.436	113,195
2023-10-10	77.300	80.900	76.800	80.900	69.704	196,124
2023-10-09	76.000	76.750	74.700	76.500	65.913	95,971
2023-10-06	75.400	76.450	74.400	76.450	65.869	132,901
2023-10-05	73.550	76.000	73.500	76.000	65.482	115,330
2023-10-04	75.400	75.400	73.700	74.350	64.060	170,985
2023-10-03	76.600	76.600	74.250	74.550	64.232	157,248
2023-10-02	77.800	78.950	76.500	76.600	65.999	169,430
2023-09-29	77.700	78.350	76.750	77.050	66.386	136,142
2023-09-28	78.000	78.550	77.000	77.000	66.343	68,684
2023-09-27	79.400	79.400	77.450	77.850	67.076	85,251
2023-09-26	79.500	79.950	78.450	78.600	67.722	121,807
2023-09-25	79.200	80.150	78.400	79.750	68.713	103,476
2023-09-22	80.700	80.700	79.150	79.200	68.239	80,785
2023-09-21	83.000	83.000	80.800	80.900	69.704	133,120

← NewerPage 13 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.