VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	99.450	101.90	96.700	101.80	82.687	102,686
2022-04-26	99.550	100.50	98.650	98.650	80.128	148,491
2022-04-25	94.550	100.40	94.550	98.650	80.128	143,290
2022-04-22	94.350	97.800	93.900	95.100	77.245	1,196,051
2022-04-21	98.300	99.800	95.100	95.100	77.245	185,503
2022-04-20	95.400	99.650	94.850	98.400	79.925	160,766
2022-04-19	96.700	96.700	93.850	95.400	77.489	124,676
2022-04-14	96.450	97.250	95.600	96.900	78.707	168,694
2022-04-13	94.800	96.550	94.200	96.200	78.138	90,553
2022-04-12	92.550	95.300	90.850	95.300	77.407	142,099
2022-04-11	96.000	96.250	92.550	93.350	75.824	158,559
2022-04-08	95.200	98.100	95.200	98.100	79.682	101,786
2022-04-07	98.200	99.450	95.400	95.400	77.489	160,870
2022-04-06	98.200	98.650	96.200	97.400	79.113	111,103
2022-04-05	96.350	100.00	95.800	98.750	80.210	151,607
2022-04-04	95.600	96.950	94.250	96.350	78.260	101,657
2022-04-01	95.600	97.350	94.000	95.450	77.529	127,422
2022-03-31	94.000	96.750	93.400	95.500	77.570	211,410
2022-03-30	90.150	93.750	88.550	93.350	75.824	110,106
2022-03-29	88.300	90.200	88.300	88.800	72.128	123,490
2022-03-28	89.500	90.350	88.300	88.300	71.722	121,009
2022-03-25	90.300	90.500	88.400	89.100	72.371	110,230
2022-03-24	93.000	93.000	90.000	90.000	73.102	172,042
2022-03-23	96.850	98.100	91.250	92.200	74.889	230,420
2022-03-22	95.800	98.750	95.200	98.750	80.210	127,275
2022-03-21	96.200	96.300	93.900	94.150	76.473	89,901
2022-03-18	97.350	97.350	92.000	97.050	78.829	340,356
2022-03-17	93.450	98.000	93.000	98.000	79.600	225,434
2022-03-16	93.100	94.650	90.050	90.050	73.143	172,305
2022-03-15	90.900	92.650	89.500	91.400	74.240	144,026
2022-03-14	92.650	92.850	90.550	90.550	73.549	101,011
2022-03-11	91.600	94.000	91.550	91.550	74.361	153,193
2022-03-10	90.350	92.450	88.250	90.700	73.671	161,513
2022-03-09	86.550	91.400	86.000	89.500	72.696	306,474
2022-03-08	86.000	90.450	83.750	84.050	68.270	278,201
2022-03-07	86.000	87.100	82.600	86.800	70.503	220,888
2022-03-04	84.250	88.300	84.150	87.850	71.356	201,639
2022-03-03	87.000	87.250	84.100	84.100	68.310	210,048
2022-03-02	87.300	89.650	83.050	86.550	70.300	337,573
2022-03-01	106.00	106.90	88.800	89.700	72.859	421,318
2022-02-28	101.90	108.00	101.30	108.00	87.723	446,778
2022-02-25	99.300	106.10	99.300	102.40	83.174	281,162
2022-02-24	93.600	100.50	92.800	100.50	81.631	259,741
2022-02-23	93.200	96.200	92.600	95.600	77.651	106,242
2022-02-22	89.700	93.500	88.350	93.100	75.620	133,438
2022-02-21	93.400	94.450	91.000	91.100	73.996	82,546
2022-02-18	95.750	95.750	93.100	94.000	76.351	86,504
2022-02-17	93.300	96.700	93.300	96.100	78.057	112,708
2022-02-16	92.950	93.600	90.700	93.400	75.864	109,165
2022-02-15	94.000	95.150	92.450	92.450	75.092	140,704
2022-02-14	94.100	96.200	92.600	94.000	76.351	120,508
2022-02-11	94.500	97.000	93.950	96.100	78.057	103,199
2022-02-10	97.000	97.000	92.550	95.350	77.448	101,627
2022-02-09	94.950	97.850	94.900	96.250	78.179	127,442
2022-02-08	94.850	96.150	93.750	94.500	76.758	83,355
2022-02-07	95.000	95.350	92.750	94.900	77.083	51,471
2022-02-04	95.900	95.900	93.000	94.300	76.595	94,439
2022-02-03	96.000	96.350	94.250	95.050	77.204	77,830
2022-02-02	93.850	96.700	93.650	95.900	77.895	106,286
2022-02-01	94.550	94.950	92.600	93.150	75.661	71,766

← NewerPage 20 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.