VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	60.800	61.450	60.200	61.200	58.241	222,625
2026-02-02	62.000	62.250	60.500	60.800	57.860	103,745
2026-01-30	61.350	62.350	61.250	61.950	58.955	108,499
2026-01-29	61.800	62.400	61.300	61.450	58.479	66,231
2026-01-28	62.400	62.750	61.150	61.900	58.907	91,370
2026-01-27	61.300	62.350	60.850	62.200	59.193	205,991
2026-01-26	61.300	61.850	61.000	61.050	58.098	77,169
2026-01-23	61.250	61.400	60.300	61.400	58.431	77,900
2026-01-22	62.000	63.400	60.200	60.750	57.813	251,726
2026-01-21	60.500	61.000	59.750	61.000	58.051	162,432
2026-01-20	61.500	61.700	59.300	60.250	57.337	241,503
2026-01-19	63.000	63.450	61.800	61.800	58.812	93,776
2026-01-16	63.000	63.450	62.450	63.450	60.382	372,006
2026-01-15	63.050	63.750	62.700	63.000	59.954	100,731
2026-01-14	62.200	63.050	62.200	62.850	59.811	137,784
2026-01-13	63.500	63.500	61.800	62.450	59.431	151,419
2026-01-12	63.150	63.600	62.750	63.300	60.239	69,202
2026-01-09	63.600	63.700	62.950	63.150	60.097	75,007
2026-01-08	64.200	64.550	63.150	63.600	60.525	85,241
2026-01-07	62.200	64.600	62.200	64.200	61.096	159,213
2026-01-06	62.500	63.150	62.350	62.350	59.335	78,530
2026-01-05	62.600	62.950	61.700	62.500	59.478	69,868
2026-01-02	62.000	62.950	62.000	62.300	59.288	97,918
2025-12-30	61.500	62.000	61.250	62.000	59.002	59,532
2025-12-29	61.650	62.100	61.250	61.250	58.289	83,719
2025-12-23	61.400	62.150	61.400	61.650	58.669	46,502
2025-12-22	62.000	62.250	61.000	61.600	58.622	92,898
2025-12-19	61.150	62.150	61.000	62.100	59.098	347,185
2025-12-18	61.200	61.750	60.950	61.200	58.241	94,708
2025-12-17	61.000	61.850	60.850	61.250	58.289	96,888
2025-12-16	61.500	61.900	60.900	60.900	57.956	142,228
2025-12-15	61.550	61.900	61.050	61.500	58.527	78,313
2025-12-12	61.500	61.800	60.950	61.600	58.622	65,162
2025-12-11	61.200	61.550	60.100	61.550	58.574	109,318
2025-12-10	63.000	63.500	61.250	61.700	58.717	121,430
2025-12-09	62.800	63.400	62.500	63.400	60.335	92,638
2025-12-08	63.750	64.150	62.500	63.000	59.954	120,230
2025-12-05	64.900	65.000	64.050	64.100	61.001	109,820
2025-12-04	64.900	65.000	64.000	64.600	61.477	153,455
2025-12-03	63.000	64.150	62.800	63.750	60.668	85,650
2025-12-02	63.550	63.800	62.950	63.000	59.954	102,071
2025-12-01	63.000	64.300	63.000	63.550	60.477	122,258
2025-11-28	62.900	63.500	62.600	63.500	60.430	101,500
2025-11-27	62.350	62.800	61.700	62.650	59.621	81,795
2025-11-26	62.400	62.900	62.000	62.550	59.526	128,507
2025-11-25	62.600	62.600	61.250	62.350	59.335	101,657
2025-11-24	62.400	62.700	61.700	62.700	59.669	625,663
2025-11-21	62.900	62.900	62.200	62.400	59.383	242,821
2025-11-20	63.300	63.300	62.900	62.900	59.859	56,631
2025-11-19	63.400	63.700	62.900	63.150	60.097	130,253
2025-11-18	64.500	64.650	63.200	63.400	60.335	208,376
2025-11-17	64.250	65.000	64.100	65.000	61.857	89,324
2025-11-14	63.950	64.600	63.350	64.350	61.239	109,097
2025-11-13	67.300	67.450	64.200	64.200	61.096	127,652
2025-11-12	66.250	67.850	66.250	67.700	64.427	109,671
2025-11-11	66.350	66.950	66.250	66.350	63.142	91,370
2025-11-10	67.450	67.550	66.500	66.500	63.285	61,233
2025-11-07	69.100	69.600	67.100	67.100	63.856	128,927
2025-11-06	67.450	70.200	67.200	69.100	65.759	181,852
2025-11-05	66.300	68.150	66.050	67.750	64.474	177,964

← NewerPage 4 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.