VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	66.300	68.150	66.050	67.750	64.474	177,964
2025-11-04	68.400	69.400	67.700	69.000	65.664	184,882
2025-11-03	66.650	68.500	66.600	68.500	65.188	126,580
2025-10-31	67.400	68.000	66.950	66.950	63.713	115,788
2025-10-30	64.950	67.950	64.950	67.650	64.379	189,983
2025-10-29	64.500	65.500	64.200	65.300	62.143	94,987
2025-10-28	65.100	65.100	63.700	64.400	61.286	117,044
2025-10-27	65.100	65.400	64.800	65.050	61.905	121,178
2025-10-24	65.200	65.200	64.200	65.100	61.952	66,769
2025-10-23	63.500	65.100	63.500	65.100	61.952	101,424
2025-10-22	63.850	64.600	63.650	64.150	61.048	84,582
2025-10-21	63.750	64.500	63.750	63.900	60.810	50,998
2025-10-20	64.150	64.450	63.550	63.950	60.858	68,274
2025-10-17	64.000	64.400	63.350	63.950	60.858	148,168
2025-10-16	64.300	64.850	64.000	64.450	61.334	73,781
2025-10-15	63.700	64.750	63.500	64.550	61.429	119,435
2025-10-14	63.000	64.000	63.000	63.450	60.382	88,397
2025-10-13	63.600	63.800	63.000	63.050	60.002	95,908
2025-10-10	63.650	64.800	63.650	63.650	60.573	122,290
2025-10-09	64.150	64.400	63.750	63.850	60.763	92,685
2025-10-08	63.550	64.100	63.150	63.800	60.715	80,737
2025-10-07	63.950	64.100	63.150	63.500	60.430	118,584
2025-10-06	63.000	63.950	62.850	63.850	60.763	95,439
2025-10-03	62.300	63.250	62.250	63.000	59.954	85,282
2025-10-02	62.100	62.600	61.850	62.600	59.573	70,618
2025-10-01	62.050	63.100	62.050	62.700	59.669	94,195
2025-09-30	61.000	62.300	61.000	61.900	58.907	183,316
2025-09-29	61.300	61.750	61.100	61.150	58.193	164,868
2025-09-26	61.250	61.550	60.600	60.800	57.860	118,021
2025-09-25	61.400	62.150	60.950	61.250	58.289	118,508
2025-09-24	61.000	61.700	61.000	61.500	58.527	113,964
2025-09-23	60.200	61.500	60.200	61.100	58.146	111,743
2025-09-22	59.600	60.600	59.600	60.200	57.289	121,485
2025-09-19	59.900	60.700	59.300	59.600	56.718	653,691
2025-09-18	60.050	60.400	59.750	60.300	57.385	101,275
2025-09-17	60.350	60.900	59.950	59.950	57.051	149,492
2025-09-16	61.000	61.200	60.350	60.500	57.575	118,759
2025-09-15	60.850	61.450	60.500	60.850	57.908	100,596
2025-09-12	60.900	61.300	59.700	60.750	57.813	193,837
2025-09-11	61.200	61.650	60.950	61.250	58.289	69,031
2025-09-10	62.000	62.100	61.200	61.350	58.384	85,748
2025-09-09	62.200	62.750	61.850	61.900	58.907	74,842
2025-09-08	62.200	62.350	62.000	62.150	59.145	71,446
2025-09-05	61.150	61.900	61.000	61.900	58.907	71,556
2025-09-04	60.700	62.100	60.700	61.100	58.146	109,389
2025-09-03	60.550	61.000	60.250	60.600	57.670	97,579
2025-09-02	60.800	61.100	60.300	60.400	57.480	138,865
2025-09-01	61.100	61.300	60.500	61.300	58.336	84,945
2025-08-29	61.100	61.450	60.850	60.950	58.003	115,799
2025-08-28	62.050	62.200	60.700	61.550	58.574	112,916
2025-08-27	61.700	62.050	61.500	61.850	58.860	103,119
2025-08-26	62.000	62.500	61.300	61.300	58.336	230,643
2025-08-25	63.450	63.550	61.600	61.950	58.955	131,198
2025-08-22	63.300	63.900	63.000	63.450	60.382	57,838
2025-08-21	62.800	63.300	62.300	63.300	60.239	69,683
2025-08-20	63.000	63.300	62.100	62.900	59.859	96,213
2025-08-19	63.100	63.200	62.400	62.800	59.764	76,948
2025-08-18	64.850	65.050	62.600	62.600	59.573	119,964
2025-08-15	65.000	65.000	64.000	64.400	61.286	87,018
2025-08-14	64.400	64.750	63.800	64.750	61.619	66,614

← NewerPage 5 of 22 · 1,274 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.