VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	80.000	80.500	78.800	79.900	65.572	106,395
2023-03-31	78.000	80.000	77.250	80.000	65.655	199,316
2023-03-30	75.100	77.850	75.100	77.350	63.480	155,024
2023-03-29	75.750	75.850	74.300	74.750	61.346	99,389
2023-03-28	75.200	75.900	74.200	75.200	61.715	94,256
2023-03-27	74.350	74.350	72.850	73.650	60.443	100,730
2023-03-24	76.700	76.700	72.850	72.850	59.787	138,045
2023-03-23	76.600	77.600	76.000	76.400	62.700	81,077
2023-03-22	78.600	78.700	76.650	76.750	62.987	92,407
2023-03-21	77.900	78.400	77.000	78.400	64.341	102,799
2023-03-20	75.400	78.350	75.100	77.050	63.234	147,271
2023-03-17	76.000	78.450	74.600	75.150	61.674	342,537
2023-03-16	78.600	79.400	75.050	76.750	62.987	238,022
2023-03-15	81.850	82.800	77.150	77.550	63.644	251,743
2023-03-14	80.050	82.800	79.600	82.000	67.296	119,248
2023-03-13	81.000	81.700	78.900	80.400	65.983	146,251
2023-03-10	78.750	81.150	77.900	81.000	66.475	132,530
2023-03-09	80.400	80.400	79.250	79.350	65.121	51,256
2023-03-08	78.500	80.450	78.500	80.400	65.983	81,488
2023-03-07	78.000	79.600	77.400	78.800	64.670	90,983
2023-03-06	78.100	79.100	78.050	78.250	64.218	71,874
2023-03-03	79.000	79.550	77.200	77.650	63.726	106,006
2023-03-02	77.650	79.050	76.950	78.700	64.588	140,871
2023-03-01	81.600	81.600	77.500	77.700	63.767	150,511
2023-02-28	80.850	82.100	79.350	82.100	67.378	252,984
2023-02-27	79.150	81.100	78.750	80.900	66.393	90,229
2023-02-24	80.300	80.700	79.100	79.100	64.916	71,511
2023-02-23	81.550	81.550	78.600	80.500	66.065	135,666
2023-02-22	82.300	82.500	81.050	82.150	67.419	103,437
2023-02-21	82.200	84.050	81.550	82.450	67.665	70,684
2023-02-20	80.550	82.150	80.450	82.150	67.419	119,608
2023-02-17	79.500	81.200	77.600	80.850	66.352	128,281
2023-02-16	78.850	79.750	78.200	79.750	65.449	91,095
2023-02-15	78.150	78.400	77.150	78.400	64.341	101,996
2023-02-14	75.700	78.000	75.700	77.900	63.931	97,693
2023-02-13	76.200	76.250	74.850	75.350	61.838	73,626
2023-02-10	77.000	77.450	74.400	75.950	62.331	130,181
2023-02-09	78.900	78.900	76.300	77.200	63.357	240,819
2023-02-08	79.350	80.850	78.350	80.700	66.229	104,488
2023-02-07	78.750	80.450	78.550	78.650	64.547	84,905
2023-02-06	77.000	78.950	76.900	78.950	64.793	83,734
2023-02-03	78.200	78.300	76.300	77.050	63.234	112,284
2023-02-02	79.000	79.000	76.600	78.300	64.259	100,336
2023-02-01	78.700	79.750	77.750	78.500	64.423	104,906
2023-01-31	77.700	78.650	77.300	78.050	64.054	130,604
2023-01-30	78.000	78.050	76.850	77.600	63.685	55,723
2023-01-27	77.100	78.000	76.500	77.700	63.767	95,974
2023-01-26	78.300	78.700	76.100	76.650	62.905	95,741
2023-01-25	77.700	77.950	75.600	77.950	63.972	64,219
2023-01-24	77.400	77.700	75.950	77.300	63.439	78,368
2023-01-23	76.800	77.100	75.600	77.100	63.275	104,449
2023-01-20	76.700	77.100	75.750	75.800	62.208	171,112
2023-01-19	75.550	76.600	74.850	76.500	62.782	108,829
2023-01-18	74.900	75.900	74.200	75.300	61.797	145,580
2023-01-17	76.500	76.700	72.550	74.500	61.141	214,555
2023-01-16	75.550	76.700	74.900	74.900	61.469	112,152
2023-01-13	74.950	76.150	74.250	74.600	61.223	137,822
2023-01-12	72.650	74.750	72.500	74.550	61.182	119,837
2023-01-11	73.100	73.700	71.700	72.150	59.212	268,602
2023-01-10	74.300	75.900	73.150	73.150	60.033	152,012

← NewerPage 16 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.