VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	94.100	94.300	92.050	93.800	76.189	102,786
2022-01-28	93.300	93.700	91.200	93.500	75.945	121,076
2022-01-27	90.500	93.750	90.250	93.500	75.945	105,166
2022-01-26	88.950	92.650	88.950	91.750	74.524	123,408
2022-01-25	88.300	89.750	87.700	88.500	71.884	129,071
2022-01-24	90.400	90.700	87.750	88.750	72.087	129,586
2022-01-21	92.050	92.550	90.150	90.750	73.712	148,522
2022-01-20	91.500	93.500	90.550	92.900	75.458	100,759
2022-01-19	92.000	93.000	91.100	91.100	73.996	103,589
2022-01-18	95.000	95.000	91.950	92.700	75.296	100,428
2022-01-17	95.000	95.850	93.600	95.050	77.204	156,664
2022-01-14	93.000	94.950	91.800	94.950	77.123	258,358
2022-01-13	91.900	93.000	91.400	92.000	74.727	72,081
2022-01-12	93.650	93.650	91.400	92.000	74.727	106,807
2022-01-11	92.400	93.750	92.250	92.800	75.377	85,509
2022-01-10	94.000	94.150	92.500	92.500	75.133	81,140
2022-01-07	95.000	96.000	93.000	93.350	75.824	101,836
2022-01-06	96.000	96.500	93.950	95.100	77.245	94,777
2022-01-05	97.300	98.450	95.550	96.250	78.179	91,671
2022-01-04	96.550	98.000	95.600	97.200	78.951	123,052
2022-01-03	98.900	99.500	96.800	97.000	78.788	163,802
2021-12-30	100.20	101.50	98.900	98.900	80.331	81,782
2021-12-29	101.80	102.80	100.30	101.00	82.037	74,580
2021-12-28	102.00	102.50	100.00	101.40	82.362	55,728
2021-12-27	102.00	103.30	100.50	101.20	82.200	64,855
2021-12-23	106.70	106.70	102.50	102.60	83.337	78,165
2021-12-22	104.10	106.30	102.50	106.20	86.261	135,462
2021-12-21	100.00	105.30	99.600	105.30	85.530	278,303
2021-12-20	95.900	99.600	95.250	99.600	80.900	100,867
2021-12-17	99.250	99.550	96.100	97.400	79.113	240,014
2021-12-16	98.600	99.750	97.500	99.450	80.778	140,401
2021-12-15	95.000	98.200	94.200	98.200	79.763	124,408
2021-12-14	98.050	98.300	94.800	95.300	77.407	87,508
2021-12-13	97.000	99.050	96.750	98.800	80.250	89,375
2021-12-10	98.800	98.950	96.200	97.000	78.788	123,666
2021-12-09	98.150	99.850	97.150	99.850	81.103	133,530
2021-12-08	95.450	99.450	95.450	97.850	79.479	105,511
2021-12-07	94.450	96.750	94.100	95.650	77.692	153,012
2021-12-06	92.400	94.200	91.000	94.200	76.514	153,012
2021-12-03	90.650	93.600	90.650	91.900	74.646	113,038
2021-12-02	91.500	92.000	90.200	91.500	74.321	115,648
2021-12-01	92.500	93.300	90.900	92.500	75.133	125,458
2021-11-30	89.900	92.500	89.100	92.500	75.133	525,581
2021-11-29	88.550	91.150	88.550	89.750	72.899	92,989
2021-11-26	88.950	90.150	88.450	89.200	72.453	124,651
2021-11-25	89.550	92.200	89.300	91.200	74.077	114,371
2021-11-24	85.800	89.300	85.800	89.250	72.493	147,840
2021-11-23	86.500	87.200	83.000	85.550	69.488	186,992
2021-11-22	87.200	89.850	86.650	86.650	70.381	256,041
2021-11-19	88.500	88.900	86.000	86.000	69.853	172,497
2021-11-18	90.400	91.000	87.150	87.200	70.828	127,748
2021-11-17	89.750	90.800	89.550	90.700	73.671	61,367
2021-11-16	87.500	91.650	86.750	89.800	72.940	155,072
2021-11-15	86.900	87.650	86.150	87.250	70.869	83,887
2021-11-12	88.300	88.300	86.150	87.050	70.706	80,092
2021-11-11	87.500	88.250	86.500	88.050	71.519	75,315
2021-11-10	87.900	88.000	86.050	87.400	70.991	104,631
2021-11-09	88.250	89.150	87.000	87.400	70.991	135,369
2021-11-08	87.700	89.650	87.150	89.550	72.737	136,769
2021-11-05	89.900	90.100	86.500	86.900	70.585	173,295

← NewerPage 21 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.