VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	62.600	64.500	62.600	64.150	64.150	226,605
2026-04-29	63.000	64.100	62.400	62.950	62.950	137,698
2026-04-28	62.500	63.400	62.250	62.250	62.250	123,118
2026-04-27	65.350	66.250	64.450	65.150	62.000	120,107
2026-04-24	64.700	65.200	64.350	65.200	62.048	97,190
2026-04-23	64.100	64.800	63.800	64.350	61.239	109,177
2026-04-22	63.000	65.100	62.900	64.100	61.001	136,457
2026-04-21	63.300	63.750	62.750	63.100	60.049	110,929
2026-04-20	62.400	63.450	61.950	63.100	60.049	168,932
2026-04-17	64.300	64.600	60.800	61.200	58.241	358,019
2026-04-16	63.800	64.500	63.350	63.700	60.620	153,819
2026-04-15	64.100	64.700	63.300	63.500	60.430	145,702
2026-04-14	65.900	66.000	63.800	63.850	60.763	121,646
2026-04-13	66.950	67.000	64.900	65.500	62.333	162,893
2026-04-10	66.200	66.800	65.500	66.750	63.523	112,837
2026-04-09	65.550	66.350	65.150	66.150	62.952	125,230
2026-04-08	65.850	66.700	64.100	65.000	61.857	247,178
2026-04-07	68.200	68.700	66.850	67.100	63.856	176,797
2026-04-02	65.300	68.200	65.000	68.200	64.903	134,707
2026-04-01	65.100	65.650	64.500	65.300	62.143	150,103
2026-03-31	65.900	66.950	65.550	65.650	62.476	165,346
2026-03-30	64.150	66.350	63.800	66.350	63.142	220,407
2026-03-27	64.900	65.250	63.650	63.650	60.573	126,895
2026-03-26	63.850	64.800	63.500	64.800	61.667	137,171
2026-03-25	64.300	65.000	63.100	64.350	61.239	204,987
2026-03-24	63.800	64.800	63.800	64.350	61.239	129,549
2026-03-23	66.500	67.050	63.950	64.150	61.048	186,238
2026-03-20	67.200	68.300	66.100	67.650	64.379	507,693
2026-03-19	66.850	68.700	65.950	67.900	64.617	264,190
2026-03-18	65.000	66.700	63.700	66.700	63.475	283,121
2026-03-17	66.500	67.800	66.500	67.050	63.808	337,403
2026-03-16	64.500	66.900	64.500	66.750	63.523	192,959
2026-03-13	65.650	65.950	64.600	65.000	61.857	115,289
2026-03-12	63.650	65.950	63.350	65.650	62.476	243,893
2026-03-11	63.400	63.950	61.900	63.650	60.573	151,520
2026-03-10	64.600	64.600	62.750	63.700	60.620	186,042
2026-03-09	64.350	65.950	64.150	65.200	62.048	338,762
2026-03-06	62.200	64.650	62.150	64.600	61.477	216,500
2026-03-05	61.750	63.150	61.750	61.850	58.860	210,143
2026-03-04	63.500	63.850	61.400	61.650	58.669	222,294
2026-03-03	64.200	64.700	62.050	63.000	59.954	391,774
2026-03-02	62.000	65.100	61.450	65.100	61.952	594,200
2026-02-27	59.000	60.400	58.450	60.300	57.385	483,898
2026-02-26	59.750	60.200	57.900	59.000	56.147	174,533
2026-02-25	59.750	60.300	59.200	59.750	56.861	143,883
2026-02-24	59.650	60.250	59.150	59.150	56.290	112,016
2026-02-23	59.600	59.900	59.100	59.400	56.528	89,344
2026-02-20	59.250	60.350	59.250	59.550	56.671	158,050
2026-02-19	59.500	60.000	58.600	59.200	56.338	134,706
2026-02-18	58.700	60.000	58.600	59.800	56.909	168,602
2026-02-17	58.000	58.800	57.600	58.600	55.767	164,922
2026-02-16	58.800	58.800	57.000	57.600	54.815	156,415
2026-02-13	59.800	60.000	57.650	58.400	55.576	333,380
2026-02-12	62.500	62.500	59.700	60.400	57.480	286,168
2026-02-11	61.550	62.350	60.950	62.350	59.335	145,062
2026-02-10	61.050	61.550	60.450	61.550	58.574	121,914
2026-02-09	61.950	62.000	60.200	60.600	57.670	94,680
2026-02-06	59.900	61.750	59.700	61.450	58.479	200,674
2026-02-05	61.000	61.350	59.400	59.400	56.528	247,881
2026-02-04	60.300	61.950	59.700	61.200	58.241	140,718

← NewerPage 3 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.