VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	80.800	81.850	79.200	79.950	65.613	179,359
2022-10-12	81.900	83.300	80.000	81.300	66.721	119,299
2022-10-11	85.450	86.200	82.800	83.650	68.650	135,309
2022-10-10	85.500	86.950	84.300	86.000	70.579	81,310
2022-10-07	87.350	88.300	85.700	85.700	70.332	61,335
2022-10-06	88.700	89.400	86.650	87.550	71.851	142,401
2022-10-05	87.400	88.150	86.000	86.800	71.235	99,009
2022-10-04	89.000	89.500	87.050	87.550	71.851	128,613
2022-10-03	87.950	89.300	86.000	88.300	72.466	129,934
2022-09-30	84.950	88.450	84.600	87.450	71.769	214,398
2022-09-29	89.850	90.050	85.900	86.750	71.194	106,923
2022-09-28	88.350	91.650	88.000	90.450	74.231	135,151
2022-09-27	87.050	90.450	87.000	88.850	72.918	183,564
2022-09-26	86.500	88.800	86.500	88.050	72.261	87,530
2022-09-23	89.300	89.300	86.850	87.650	71.933	107,079
2022-09-22	90.900	90.900	88.050	89.100	73.123	113,999
2022-09-21	88.250	91.600	88.100	90.950	74.641	89,689
2022-09-20	92.150	92.150	87.700	88.250	72.425	107,490
2022-09-19	90.600	91.800	89.500	91.800	75.339	77,560
2022-09-16	91.600	93.100	90.200	90.400	74.190	399,331
2022-09-15	92.750	93.950	90.500	92.050	75.544	130,352
2022-09-14	95.150	95.150	92.000	94.000	77.144	160,877
2022-09-13	94.000	99.300	93.300	95.450	78.334	268,561
2022-09-12	93.300	93.750	91.750	93.700	76.898	87,303
2022-09-09	92.300	94.750	92.300	92.550	75.954	143,415
2022-09-08	96.100	96.100	91.100	94.150	77.267	175,165
2022-09-07	84.000	99.300	82.550	96.350	79.073	528,608
2022-09-06	87.000	88.050	84.000	85.000	69.758	130,248
2022-09-05	88.300	88.900	85.650	87.000	71.399	163,421
2022-09-02	89.000	89.950	86.200	88.650	72.753	200,604
2022-09-01	94.900	94.950	87.850	87.850	72.097	329,885
2022-08-31	95.850	96.600	93.100	95.350	78.252	386,122
2022-08-30	97.800	99.750	93.200	95.550	78.416	192,591
2022-08-29	108.40	108.70	97.000	98.050	80.468	249,321
2022-08-26	113.20	114.90	109.60	109.60	89.947	145,726
2022-08-25	113.30	114.90	113.30	113.30	92.983	116,946
2022-08-24	109.40	114.30	109.40	113.60	93.229	149,136
2022-08-23	109.30	110.40	108.60	109.90	90.193	88,088
2022-08-22	108.90	110.50	106.10	109.50	89.865	123,268
2022-08-19	105.50	109.50	105.30	109.10	89.536	120,976
2022-08-18	110.00	110.00	106.10	107.10	87.895	123,443
2022-08-17	109.90	111.60	108.70	110.60	90.767	92,919
2022-08-16	109.70	112.40	109.40	110.10	90.357	128,102
2022-08-15	104.80	110.00	104.80	110.00	90.275	97,878
2022-08-12	106.10	107.60	105.10	105.40	86.500	96,404
2022-08-11	107.00	107.80	104.50	106.10	87.074	134,698
2022-08-10	105.90	106.70	105.00	106.30	87.238	73,856
2022-08-09	105.80	106.20	103.90	106.10	87.074	91,127
2022-08-08	105.00	106.30	104.30	105.60	86.664	93,437
2022-08-05	105.10	106.10	103.20	104.60	85.843	88,348
2022-08-04	106.00	106.80	103.90	106.00	86.992	110,950
2022-08-03	107.80	108.20	104.10	104.40	85.679	100,142
2022-08-02	107.10	108.50	105.80	107.80	88.469	113,122
2022-08-01	107.60	108.70	106.70	107.50	88.223	87,197
2022-07-29	107.50	109.00	106.10	107.50	88.223	246,101
2022-07-28	109.00	110.80	104.90	106.70	87.567	167,906
2022-07-27	109.30	111.70	109.20	110.60	90.767	109,449
2022-07-26	106.70	110.70	106.70	110.40	90.603	100,560
2022-07-25	108.00	110.00	106.60	107.40	88.141	155,290
2022-07-22	104.60	107.30	104.20	106.40	87.320	101,042

← NewerPage 18 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.