VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	104.80	105.70	103.40	104.20	85.515	76,530
2022-07-20	105.30	106.80	104.40	104.90	86.089	100,548
2022-07-19	104.00	106.00	103.70	105.30	86.418	114,664
2022-07-18	107.50	107.80	99.450	104.50	85.761	210,854
2022-07-15	105.80	108.40	105.70	107.80	88.469	259,082
2022-07-14	106.90	107.70	105.50	106.20	87.156	146,873
2022-07-13	105.00	107.10	103.80	106.90	87.731	97,226
2022-07-12	105.00	106.80	101.90	104.90	86.089	115,481
2022-07-11	102.60	106.70	102.30	106.20	87.156	172,196
2022-07-08	102.10	105.40	101.60	102.60	84.202	175,834
2022-07-07	98.900	100.90	98.750	100.40	82.396	144,273
2022-07-06	97.450	99.650	96.300	98.500	80.837	138,736
2022-07-05	97.100	98.250	95.200	96.900	79.524	182,573
2022-07-04	97.250	98.550	96.750	96.750	79.401	68,651
2022-07-01	92.950	97.700	91.550	97.250	79.811	150,226
2022-06-30	94.500	96.000	91.800	93.350	76.611	170,228
2022-06-29	97.100	97.750	94.700	95.250	78.170	90,801
2022-06-28	95.750	97.800	94.850	97.350	79.893	109,587
2022-06-27	95.050	96.450	92.900	94.950	77.924	115,613
2022-06-24	96.800	98.950	93.600	94.550	77.595	195,364
2022-06-23	94.700	96.700	93.000	96.500	79.196	101,993
2022-06-22	95.600	96.100	93.950	95.150	78.088	117,624
2022-06-21	96.500	97.100	94.900	96.250	78.991	109,911
2022-06-20	95.300	96.850	94.150	96.650	79.319	183,935
2022-06-17	93.300	95.750	92.500	94.900	77.883	309,486
2022-06-16	95.000	96.100	91.700	93.000	76.323	191,124
2022-06-15	93.850	96.600	93.850	94.600	77.636	132,118
2022-06-14	96.000	97.500	93.550	94.250	77.349	195,058
2022-06-13	94.400	97.300	94.400	95.300	78.211	184,275
2022-06-10	95.650	97.400	94.750	96.350	79.073	159,181
2022-06-09	94.000	96.100	94.000	95.750	78.580	107,160
2022-06-08	96.050	96.800	94.200	94.500	77.554	113,613
2022-06-07	95.350	96.750	94.300	96.000	78.785	170,464
2022-06-03	94.000	96.600	94.000	96.600	79.278	118,173
2022-06-02	92.000	93.950	90.800	93.950	77.103	135,575
2022-06-01	92.500	93.250	89.950	90.650	74.395	135,266
2022-05-31	90.250	92.650	87.750	92.650	76.036	728,814
2022-05-30	92.300	92.500	88.000	89.950	73.820	114,479
2022-05-27	92.500	92.600	89.650	90.350	74.149	139,438
2022-05-26	92.850	95.500	92.500	92.500	75.913	162,101
2022-05-25	84.000	91.250	83.950	91.250	74.887	301,311
2022-05-24	83.050	83.900	81.450	83.450	68.486	125,887
2022-05-23	84.300	85.300	82.800	84.650	69.471	86,606
2022-05-20	83.800	85.650	82.350	83.150	68.240	168,213
2022-05-19	79.700	82.400	79.250	81.900	67.214	147,786
2022-05-18	85.000	85.100	79.850	79.850	65.531	181,533
2022-05-17	85.000	85.200	82.350	83.250	68.322	104,698
2022-05-16	81.550	85.350	81.550	84.000	68.937	169,919
2022-05-13	81.000	81.550	76.850	81.550	66.927	333,048
2022-05-12	86.700	87.250	77.200	79.200	64.998	401,326
2022-05-11	83.900	86.500	82.700	86.500	70.989	151,017
2022-05-10	84.000	84.700	82.550	83.300	68.363	152,423
2022-05-09	90.000	90.450	82.550	82.600	67.788	282,745
2022-05-06	91.100	91.300	87.100	88.350	72.507	264,095
2022-05-05	99.700	100.00	86.500	88.400	72.548	460,905
2022-05-04	101.20	103.00	98.400	101.40	83.217	177,740
2022-05-03	99.700	101.00	98.650	101.00	82.889	102,610
2022-05-02	101.20	101.80	93.850	98.950	81.206	116,629
2022-04-29	102.50	103.10	100.60	102.20	83.012	131,804
2022-04-28	101.50	102.70	100.50	102.50	83.256	117,133

← NewerPage 19 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.