VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	83.000	83.000	80.800	80.900	69.704	133,120
2023-09-20	80.700	83.450	79.950	83.450	71.901	157,141
2023-09-19	79.850	81.500	79.400	80.400	69.273	112,463
2023-09-18	81.000	81.300	79.650	80.250	69.144	107,309
2023-09-15	79.550	80.950	79.350	80.800	69.617	444,928
2023-09-14	76.300	80.600	76.300	79.550	68.540	190,839
2023-09-13	76.250	76.350	73.950	76.000	65.482	142,450
2023-09-12	75.250	76.600	75.250	76.050	65.525	139,547
2023-09-11	75.300	76.200	75.300	75.300	64.879	67,477
2023-09-08	74.950	76.000	74.500	75.250	64.836	92,913
2023-09-07	73.300	74.800	73.200	74.500	64.189	96,463
2023-09-06	74.400	74.500	73.300	73.650	63.457	47,321
2023-09-05	74.200	74.650	73.750	74.000	63.759	46,459
2023-09-04	74.800	75.450	74.300	74.350	64.060	46,389
2023-09-01	75.550	75.600	74.150	74.600	64.276	70,702
2023-08-31	76.100	76.650	75.300	75.600	65.137	217,018
2023-08-30	76.400	76.600	74.650	76.300	65.740	81,276
2023-08-29	75.250	76.700	75.200	76.400	65.826	75,660
2023-08-28	75.050	75.650	74.200	75.250	64.836	35,678
2023-08-25	75.150	75.250	74.200	74.650	64.319	78,172
2023-08-24	76.700	76.700	74.800	75.100	64.706	65,345
2023-08-23	76.550	77.650	75.850	75.950	65.439	66,088
2023-08-22	76.100	77.050	75.850	76.200	65.654	74,522
2023-08-21	75.550	75.900	75.150	75.750	65.266	48,220
2023-08-18	74.200	75.550	74.100	74.800	64.448	55,637
2023-08-17	75.050	75.550	74.150	74.400	64.103	80,107
2023-08-16	74.850	76.450	74.850	75.500	65.051	66,124
2023-08-15	75.500	75.500	74.150	74.650	64.319	59,449
2023-08-14	74.450	75.550	74.450	75.100	64.706	41,273
2023-08-11	75.250	75.550	73.900	74.950	64.577	89,149
2023-08-10	75.000	75.600	74.500	74.950	64.577	110,700
2023-08-09	73.250	75.100	72.250	74.950	64.577	134,341
2023-08-08	72.500	73.700	71.900	73.450	63.285	84,641
2023-08-07	72.650	72.650	71.500	72.650	62.595	76,667
2023-08-04	72.150	73.400	71.950	72.450	62.423	98,330
2023-08-03	72.700	73.600	71.850	72.550	62.509	103,023
2023-08-02	75.000	75.000	72.950	73.100	62.983	125,017
2023-08-01	76.000	76.250	74.550	75.000	64.620	87,568
2023-07-31	75.000	76.050	74.400	75.350	64.922	116,633
2023-07-28	74.000	75.500	73.400	74.200	63.931	85,754
2023-07-27	74.700	75.500	72.900	73.900	63.672	131,741
2023-07-26	76.800	77.300	73.900	74.300	64.017	180,189
2023-07-25	76.500	76.850	74.850	76.550	65.956	67,074
2023-07-24	76.100	76.800	75.600	76.700	66.085	61,139
2023-07-21	74.850	76.200	73.400	75.700	65.223	298,301
2023-07-20	74.900	76.100	74.700	75.550	65.094	66,290
2023-07-19	72.550	75.000	72.400	74.250	63.974	105,682
2023-07-18	72.400	72.700	71.550	72.250	62.251	104,012
2023-07-17	72.150	73.250	71.950	72.300	62.294	39,995
2023-07-14	72.000	72.900	71.100	72.250	62.251	50,318
2023-07-13	70.450	72.300	70.100	71.500	61.605	103,826
2023-07-12	70.150	70.850	69.200	69.800	60.140	103,672
2023-07-11	71.000	71.400	69.700	70.150	60.441	79,115
2023-07-10	71.250	71.850	70.500	70.650	60.872	52,513
2023-07-07	71.750	71.750	70.300	71.200	61.346	54,834
2023-07-06	72.300	73.000	71.700	71.700	61.777	87,146
2023-07-05	73.900	73.900	71.850	72.350	62.337	128,004
2023-07-04	74.650	74.650	73.650	73.900	63.672	57,873
2023-07-03	73.700	74.350	73.250	74.350	64.060	70,712
2023-06-30	73.600	73.800	73.000	73.450	63.285	123,006

← NewerPage 14 of 22 · 1,272 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.