VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	72.900	73.750	72.300	73.300	63.155	83,204
2023-06-28	71.500	72.950	70.900	72.900	62.811	119,587
2023-06-27	69.850	71.500	69.550	71.450	61.561	92,260
2023-06-26	69.600	70.300	67.900	69.250	59.666	154,533
2023-06-23	70.000	70.500	69.250	69.450	59.838	76,292
2023-06-22	71.400	71.950	70.050	70.250	60.528	101,638
2023-06-21	72.900	72.900	71.750	71.900	61.949	95,191
2023-06-20	71.600	73.700	71.600	72.850	62.768	96,600
2023-06-19	73.850	73.900	71.300	71.900	61.949	94,912
2023-06-16	74.150	75.000	73.050	73.050	62.940	399,800
2023-06-15	75.000	77.000	73.850	74.150	63.888	151,175
2023-06-14	74.350	75.150	73.500	75.150	64.749	176,091
2023-06-13	72.850	74.600	72.000	74.200	63.931	157,419
2023-06-12	71.800	72.950	71.350	72.550	62.509	111,299
2023-06-09	70.000	71.550	69.750	71.500	61.605	152,430
2023-06-08	69.300	70.400	68.900	69.850	60.183	78,178
2023-06-07	69.000	70.100	68.750	69.250	59.666	158,084
2023-06-06	69.250	69.400	68.400	68.550	59.063	217,017
2023-06-05	68.500	69.900	67.450	69.550	59.924	107,968
2023-06-02	68.000	68.350	66.450	68.050	58.632	222,932
2023-06-01	70.900	70.900	67.400	68.100	58.675	129,907
2023-05-31	70.150	70.600	68.650	70.550	60.786	489,108
2023-05-30	69.900	70.900	69.500	70.400	60.657	135,749
2023-05-29	70.000	70.500	69.400	69.400	59.795	30,968
2023-05-26	70.700	70.700	68.600	69.300	59.709	115,845
2023-05-25	72.450	73.400	70.200	70.700	60.915	134,541
2023-05-24	74.850	74.900	71.800	72.450	62.423	136,926
2023-05-23	74.000	74.650	73.400	74.500	64.189	124,874
2023-05-22	74.750	75.750	73.500	73.500	63.328	134,326
2023-05-19	74.100	75.000	73.800	74.750	64.405	84,467
2023-05-18	75.800	76.000	73.950	74.100	63.845	83,368
2023-05-17	75.550	76.350	74.900	75.350	64.922	70,742
2023-05-16	75.550	76.800	74.900	75.500	65.051	96,896
2023-05-15	76.650	78.200	75.800	75.950	65.439	119,625
2023-05-12	76.400	78.000	76.100	76.100	65.568	138,911
2023-05-11	76.050	78.050	76.050	77.450	66.731	127,787
2023-05-10	79.200	80.050	75.350	77.800	67.033	199,337
2023-05-09	77.800	80.450	77.450	79.550	68.540	133,371
2023-05-08	79.000	79.000	77.250	78.000	67.205	66,760
2023-05-05	77.950	79.050	77.400	78.800	67.894	87,924
2023-05-04	76.050	77.750	75.000	77.350	66.645	107,939
2023-05-03	76.000	76.550	75.200	75.950	65.439	89,304
2023-05-02	78.500	78.500	75.400	75.800	65.309	156,593
2023-04-28	83.150	83.150	79.600	80.900	66.393	142,756
2023-04-27	81.050	83.150	80.600	83.050	68.158	86,294
2023-04-26	82.750	83.300	80.600	80.900	66.393	87,638
2023-04-25	82.500	82.800	81.200	82.250	67.501	91,388
2023-04-24	80.900	82.250	80.300	81.550	66.927	84,250
2023-04-21	81.100	82.500	80.950	81.300	66.721	518,198
2023-04-20	80.650	81.600	79.600	81.100	66.557	98,373
2023-04-19	79.700	81.150	78.850	80.500	66.065	92,536
2023-04-18	78.800	79.500	77.650	79.350	65.121	110,475
2023-04-17	79.000	79.350	77.050	78.400	64.341	115,603
2023-04-14	80.400	80.400	78.600	79.200	64.998	74,360
2023-04-13	81.100	81.900	79.750	79.800	65.490	82,605
2023-04-12	82.900	83.600	80.400	81.100	66.557	126,093
2023-04-11	81.500	83.900	81.450	83.150	68.240	160,466
2023-04-06	80.900	81.500	80.050	81.300	66.721	82,933
2023-04-05	80.500	81.500	79.400	80.950	66.434	127,416
2023-04-04	79.900	80.900	79.500	80.700	66.229	105,092

← NewerPage 15 of 22 · 1,275 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.