VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	64.000	64.550	63.750	63.900	60.810	71,835
2025-08-12	64.350	64.650	63.700	64.050	60.953	104,283
2025-08-11	64.550	64.550	63.850	64.200	61.096	74,144
2025-08-08	65.500	65.700	64.350	64.450	61.334	111,739
2025-08-07	66.450	66.750	65.200	65.200	62.048	85,722
2025-08-06	66.900	67.000	66.050	66.800	63.570	86,121
2025-08-05	67.250	67.250	66.350	66.950	63.713	74,392
2025-08-04	66.000	66.600	65.800	66.500	63.285	52,454
2025-08-01	64.500	67.300	64.500	65.900	62.714	138,889
2025-07-31	64.000	66.900	64.000	65.350	62.190	145,760
2025-07-30	66.300	66.300	64.600	65.700	62.523	122,191
2025-07-29	66.800	67.250	66.050	66.050	62.857	62,788
2025-07-28	68.450	68.850	67.200	67.550	64.284	88,999
2025-07-25	67.900	68.250	67.300	67.850	64.570	89,784
2025-07-24	66.900	68.500	66.250	67.550	64.284	146,391
2025-07-23	67.000	67.700	66.300	66.700	63.475	128,157
2025-07-22	65.100	67.250	65.050	66.800	63.570	118,830
2025-07-21	63.650	65.350	63.650	65.100	61.952	94,804
2025-07-18	65.000	65.500	63.200	63.650	60.573	304,271
2025-07-17	64.950	65.450	64.500	64.950	61.810	109,081
2025-07-16	65.100	65.750	65.000	65.100	61.952	77,495
2025-07-15	65.050	66.100	65.050	65.100	61.952	81,161
2025-07-14	64.800	65.300	64.600	64.800	61.667	58,945
2025-07-11	64.500	64.950	64.200	64.800	61.667	54,754
2025-07-10	64.200	64.600	63.800	64.200	61.096	106,774
2025-07-09	63.150	63.950	62.650	63.950	60.858	88,888
2025-07-08	64.150	64.500	62.450	63.350	60.287	131,014
2025-07-07	65.700	65.700	63.700	64.000	60.906	146,180
2025-07-04	65.550	65.700	64.800	65.550	62.381	91,236
2025-07-03	65.650	65.850	65.100	65.550	62.381	69,115
2025-07-02	65.100	65.900	64.900	65.250	62.095	99,098
2025-07-01	65.150	65.900	64.950	65.000	61.857	138,221
2025-06-30	65.350	65.500	64.250	65.150	62.000	143,116
2025-06-27	65.050	65.700	64.650	65.350	62.190	61,206
2025-06-26	64.900	65.400	64.550	65.200	62.048	125,963
2025-06-25	65.900	65.950	64.500	64.800	61.667	79,208
2025-06-24	66.300	66.900	64.550	65.750	62.571	173,700
2025-06-23	66.400	67.550	66.400	67.050	63.808	97,958
2025-06-20	67.250	67.350	66.100	67.350	64.094	395,277
2025-06-19	67.050	67.450	66.250	67.400	64.141	86,516
2025-06-18	67.550	68.250	67.100	67.250	63.999	104,652
2025-06-17	68.100	68.100	66.800	67.800	64.522	136,211
2025-06-16	68.400	68.450	67.400	67.900	64.617	115,394
2025-06-13	65.900	69.300	65.900	68.300	64.998	225,724
2025-06-12	66.150	66.150	65.550	66.050	62.857	96,244
2025-06-11	65.650	66.300	65.350	66.150	62.952	100,096
2025-06-10	65.850	66.000	65.300	65.400	62.238	76,680
2025-06-09	66.150	66.400	65.050	65.650	62.476	75,238
2025-06-06	66.450	66.850	66.100	66.200	62.999	132,808
2025-06-05	67.000	67.000	65.750	66.300	63.094	107,631
2025-06-04	67.400	68.500	67.200	67.650	64.379	138,362
2025-06-03	68.450	68.450	67.100	67.100	63.856	132,103
2025-06-02	68.400	69.150	67.950	68.050	64.760	124,977
2025-05-30	68.500	69.800	68.500	68.750	65.426	584,544
2025-05-29	67.750	68.800	67.550	68.300	64.998	74,027
2025-05-28	67.500	68.000	67.150	67.650	64.379	111,176
2025-05-27	68.000	68.000	66.950	67.400	64.141	101,427
2025-05-26	66.500	69.250	66.500	67.850	64.570	228,794
2025-05-23	65.950	66.000	65.050	65.950	62.761	125,862
2025-05-22	65.900	66.200	64.700	65.750	62.571	104,426

← NewerPage 6 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.