VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	59.500	59.750	58.800	59.200	59.200	142,137
2026-07-23	60.000	60.300	59.200	59.800	59.800	120,921
2026-07-22	59.200	60.100	59.000	59.850	59.850	143,331
2026-07-21	59.900	59.900	58.350	58.900	58.900	118,876
2026-07-20	59.000	59.800	58.600	59.800	59.800	138,209
2026-07-17	58.800	59.450	58.350	58.600	58.600	162,157
2026-07-16	58.000	58.550	57.450	58.550	58.550	115,876
2026-07-15	58.800	59.250	57.900	57.900	57.900	110,343
2026-07-14	58.550	59.650	58.300	59.450	59.450	169,007
2026-07-13	57.650	58.500	57.500	58.500	58.500	138,082
2026-07-10	57.200	57.700	56.650	57.300	57.300	106,206
2026-07-09	57.450	58.000	56.850	57.050	57.050	87,474
2026-07-08	57.850	58.800	57.450	57.550	57.550	225,827
2026-07-07	56.200	57.100	55.950	57.100	57.100	123,799
2026-07-06	56.300	56.300	55.200	56.200	56.200	102,449
2026-07-03	55.800	56.550	55.650	56.200	56.200	64,601
2026-07-02	55.350	56.100	54.800	55.400	55.400	102,626
2026-07-01	55.700	55.750	54.650	54.800	54.800	111,949
2026-06-30	56.000	56.700	54.950	55.600	55.600	173,107
2026-06-29	56.150	56.400	55.100	55.650	55.650	59,545
2026-06-26	55.500	56.150	55.100	55.900	55.900	134,483
2026-06-25	54.550	56.150	54.500	55.450	55.450	129,358
2026-06-24	55.000	55.400	54.250	54.750	54.750	176,753
2026-06-23	56.200	56.200	54.850	54.950	54.950	182,066
2026-06-22	55.700	56.150	55.600	56.000	56.000	152,179
2026-06-19	55.850	56.200	55.400	55.600	55.600	489,237
2026-06-18	56.500	56.550	55.500	55.550	55.550	202,469
2026-06-17	56.800	56.900	56.100	56.500	56.500	115,288
2026-06-16	57.200	57.300	56.550	56.900	56.900	122,125
2026-06-15	57.250	57.550	56.200	57.000	57.000	177,654
2026-06-12	57.800	58.350	57.200	57.650	57.650	175,464
2026-06-11	58.300	58.800	57.950	57.950	57.950	114,844
2026-06-10	59.600	59.600	58.200	58.450	58.450	106,435
2026-06-09	58.300	60.150	58.300	59.650	59.650	133,888
2026-06-08	59.500	59.950	58.350	59.050	59.050	126,932
2026-06-05	59.200	59.900	58.700	59.350	59.350	97,893
2026-06-04	58.000	59.400	58.000	58.800	58.800	195,396
2026-06-03	58.750	59.600	57.950	57.950	57.950	142,662
2026-06-02	58.100	58.850	57.700	58.450	58.450	112,285
2026-06-01	58.000	58.750	57.700	57.700	57.700	115,685
2026-05-29	58.350	58.450	57.550	57.550	57.550	718,751
2026-05-28	58.350	59.000	57.550	57.600	57.600	119,235
2026-05-27	60.050	60.050	58.050	58.250	58.250	153,716
2026-05-26	59.500	60.500	59.500	60.300	60.300	94,711
2026-05-25	60.000	60.550	59.500	59.500	59.500	65,010
2026-05-22	60.850	61.100	59.550	60.150	60.150	143,580
2026-05-21	60.000	61.750	60.000	61.750	61.750	184,958
2026-05-20	61.800	62.450	59.850	59.900	59.900	148,294
2026-05-19	62.850	63.250	61.850	61.850	61.850	137,093
2026-05-18	61.650	62.800	61.650	62.500	62.500	80,774
2026-05-15	62.000	63.200	61.150	61.650	61.650	135,667
2026-05-14	61.200	62.200	60.600	61.550	61.550	99,386
2026-05-13	61.100	62.150	59.900	60.800	60.800	212,342
2026-05-12	59.550	60.450	59.550	60.100	60.100	132,781
2026-05-11	60.000	60.400	59.500	60.100	60.100	116,165
2026-05-08	59.700	60.850	59.700	59.700	59.700	103,456
2026-05-07	61.400	61.700	59.650	59.950	59.950	146,511
2026-05-06	62.000	62.400	60.550	61.000	61.000	137,198
2026-05-05	62.500	63.150	61.500	62.300	62.300	102,866
2026-05-04	64.100	64.300	61.600	62.500	62.500	127,479

← NewerPage 2 of 5 · 252 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.