VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	75.500	76.000	73.550	74.000	60.730	182,901
2023-01-06	75.900	76.400	73.900	75.050	61.592	103,259
2023-01-05	76.500	77.550	74.650	75.300	61.797	150,132
2023-01-04	79.400	79.850	73.400	74.650	61.264	228,520
2023-01-03	79.500	80.600	78.600	78.600	64.506	75,135
2023-01-02	78.550	79.200	78.050	79.100	64.916	94,981
2022-12-30	79.500	79.500	78.200	78.650	64.547	52,044
2022-12-29	78.100	79.650	78.100	79.650	65.367	71,110
2022-12-28	78.900	79.350	78.100	78.500	64.423	56,087
2022-12-27	81.150	81.500	78.700	78.850	64.711	57,973
2022-12-23	80.200	80.850	79.600	80.300	65.901	36,325
2022-12-22	80.400	81.950	79.550	79.850	65.531	72,089
2022-12-21	79.500	80.250	77.450	80.000	65.655	117,019
2022-12-20	79.700	79.700	78.150	78.650	64.547	103,997
2022-12-19	80.000	80.900	79.350	80.250	65.860	118,583
2022-12-16	80.100	80.450	78.150	79.750	65.449	416,248
2022-12-15	83.500	83.600	80.500	80.900	66.393	100,164
2022-12-14	83.500	84.400	83.000	83.800	68.773	198,038
2022-12-13	84.000	85.500	81.750	83.300	68.363	155,521
2022-12-12	83.350	84.050	82.900	83.450	68.486	67,699
2022-12-09	84.000	85.400	82.850	83.800	68.773	119,360
2022-12-08	85.150	85.150	83.000	84.000	68.937	57,394
2022-12-07	85.800	85.800	84.450	84.950	69.717	92,015
2022-12-06	85.150	86.550	84.900	85.550	70.209	77,107
2022-12-05	85.350	85.800	84.650	85.050	69.799	98,514
2022-12-02	86.300	86.600	84.400	84.550	69.389	102,850
2022-12-01	86.400	87.900	85.750	86.700	71.153	86,926
2022-11-30	86.100	86.350	85.000	86.050	70.620	415,629
2022-11-29	87.100	88.100	84.700	85.700	70.332	76,107
2022-11-28	87.900	88.150	86.400	87.500	71.810	116,391
2022-11-25	88.300	89.400	88.050	88.450	72.589	66,272
2022-11-24	88.950	90.300	88.300	89.050	73.082	64,642
2022-11-23	89.750	90.500	87.900	88.750	72.835	86,110
2022-11-22	89.300	94.250	89.200	89.600	73.533	213,905
2022-11-21	87.650	89.000	86.400	87.100	71.481	119,906
2022-11-18	85.500	90.150	85.500	88.300	72.466	314,242
2022-11-17	82.950	83.450	80.850	81.100	66.557	158,145
2022-11-16	83.000	83.000	81.200	81.900	67.214	135,792
2022-11-15	82.600	83.300	82.150	83.100	68.199	111,790
2022-11-14	84.000	84.300	82.350	82.350	67.583	83,358
2022-11-11	85.850	85.850	81.800	82.800	67.952	135,782
2022-11-10	81.250	86.350	80.800	85.350	70.045	236,235
2022-11-09	79.000	81.600	78.350	81.200	66.639	116,912
2022-11-08	80.000	80.500	78.300	78.650	64.547	96,831
2022-11-07	78.000	79.350	77.700	79.000	64.834	142,590
2022-11-04	76.950	79.600	76.150	77.650	63.726	179,531
2022-11-03	78.000	79.150	75.100	75.750	62.167	366,673
2022-11-02	80.000	80.700	78.900	80.700	66.229	198,946
2022-11-01	78.500	81.400	78.300	79.500	65.244	117,729
2022-10-31	81.000	81.000	77.150	79.250	65.039	247,637
2022-10-28	81.250	81.600	80.550	81.450	66.845	77,752
2022-10-27	82.200	82.800	80.300	81.350	66.762	115,676
2022-10-25	79.200	81.700	78.850	81.700	67.050	100,002
2022-10-24	78.200	80.450	77.800	79.200	64.998	103,396
2022-10-21	79.000	79.000	76.650	77.200	63.357	123,294
2022-10-20	80.350	80.450	78.750	79.350	65.121	154,446
2022-10-19	82.000	82.000	77.100	80.100	65.737	210,463
2022-10-18	82.300	84.400	81.250	81.250	66.680	179,677
2022-10-17	81.000	82.050	79.200	81.000	66.475	148,802
2022-10-14	80.400	82.250	80.150	80.650	66.188	118,464

← NewerPage 17 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.