VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	66.050	66.650	65.750	66.250	63.047	128,542
2025-05-20	65.500	66.050	65.150	66.050	62.857	106,980
2025-05-19	64.900	65.300	64.350	65.200	62.048	73,053
2025-05-16	64.150	65.450	63.000	65.000	61.857	178,012
2025-05-15	64.600	65.600	64.150	65.250	62.095	127,581
2025-05-14	65.050	66.150	63.200	64.550	61.429	172,208
2025-05-13	65.350	66.500	65.000	65.000	61.857	153,271
2025-05-12	65.950	66.100	65.000	65.850	62.666	76,909
2025-05-09	66.000	66.400	65.650	65.650	62.476	80,854
2025-05-08	65.950	66.050	64.750	65.650	62.476	99,679
2025-05-07	64.550	66.250	64.300	65.600	62.428	126,145
2025-05-06	64.950	65.000	64.000	64.400	61.286	124,231
2025-05-05	67.300	67.400	66.700	67.200	61.286	86,720
2025-05-02	67.700	67.700	65.400	67.300	61.378	138,828
2025-04-30	65.700	67.700	65.300	67.700	61.742	204,560
2025-04-29	66.100	66.350	65.300	65.750	59.964	96,142
2025-04-28	66.400	66.500	65.100	66.000	60.192	97,252
2025-04-25	66.900	66.900	65.500	66.050	60.238	95,546
2025-04-24	66.150	66.950	65.800	66.450	60.602	114,600
2025-04-23	66.800	66.850	65.250	66.000	60.192	106,358
2025-04-22	66.750	67.200	65.850	66.900	61.013	71,489
2025-04-17	66.350	66.750	65.100	66.750	60.876	132,940
2025-04-16	65.450	66.300	64.900	66.300	60.466	113,196
2025-04-15	64.850	65.550	64.350	65.450	59.690	118,350
2025-04-14	64.500	65.000	63.600	64.600	58.915	121,902
2025-04-11	62.500	63.600	61.900	63.150	57.593	126,030
2025-04-10	64.000	65.100	62.150	62.150	56.681	236,998
2025-04-09	62.650	62.650	61.000	61.550	56.134	134,281
2025-04-08	63.500	63.500	61.950	63.250	57.684	156,878
2025-04-07	64.000	64.150	60.750	61.850	56.407	242,041
2025-04-04	67.350	68.300	64.150	64.700	59.006	192,710
2025-04-03	66.600	68.850	66.550	67.750	61.788	136,182
2025-04-02	66.050	66.850	65.700	66.750	60.876	110,445
2025-04-01	65.200	66.450	64.950	66.300	60.466	117,843
2025-03-31	66.800	66.800	65.050	65.450	59.690	122,315
2025-03-28	66.000	66.800	65.850	66.600	60.739	113,478
2025-03-27	65.300	66.450	65.250	65.850	60.055	115,637
2025-03-26	66.300	66.300	65.150	65.400	59.645	125,536
2025-03-25	66.350	66.350	65.600	66.050	60.238	97,043
2025-03-24	66.000	66.750	65.500	66.150	60.329	101,854
2025-03-21	66.650	66.850	65.550	65.650	59.873	474,610
2025-03-20	71.100	72.650	67.600	67.800	61.834	234,516
2025-03-19	71.100	71.100	70.300	70.750	64.524	100,185
2025-03-18	70.700	71.800	70.150	71.550	65.254	116,901
2025-03-17	70.900	71.750	70.150	70.350	64.159	97,096
2025-03-14	70.750	70.950	69.700	70.950	64.706	85,003
2025-03-13	69.550	70.800	69.550	70.600	64.387	95,621
2025-03-12	71.450	71.450	68.900	69.600	63.475	124,209
2025-03-11	71.000	71.300	70.200	71.300	65.026	146,123
2025-03-10	70.050	71.350	68.600	71.000	64.752	128,872
2025-03-07	69.600	70.300	67.350	70.100	63.931	147,457
2025-03-06	71.250	71.400	69.450	70.100	63.931	168,659
2025-03-05	72.150	72.250	70.950	71.250	64.980	118,919
2025-03-04	71.950	73.450	71.850	72.050	65.710	105,315
2025-03-03	72.800	73.050	71.200	72.250	65.892	78,356
2025-02-28	72.050	73.300	71.500	72.800	66.394	597,176
2025-02-27	72.100	72.300	70.850	71.950	65.618	110,132
2025-02-26	72.000	72.900	71.200	72.350	65.983	195,361
2025-02-25	72.200	72.250	71.500	71.600	65.299	141,009
2025-02-24	71.850	72.350	71.550	71.900	65.573	74,705

← NewerPage 7 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.