VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	69.900	71.150	69.700	71.150	64.889	123,776
2025-02-20	71.200	71.750	69.700	70.000	63.840	139,669
2025-02-19	70.500	71.850	70.500	71.150	64.889	84,161
2025-02-18	70.600	71.500	69.600	70.400	64.205	184,852
2025-02-17	71.200	72.600	70.550	70.550	64.342	161,704
2025-02-14	71.300	72.100	70.900	71.300	65.026	86,767
2025-02-13	72.600	72.950	70.950	71.250	64.980	163,748
2025-02-12	74.150	74.800	72.650	73.000	66.576	176,095
2025-02-11	72.450	74.750	72.450	74.000	67.488	105,567
2025-02-10	71.400	73.450	71.300	73.050	66.622	131,305
2025-02-07	72.250	73.000	71.000	71.600	65.299	160,176
2025-02-06	74.500	74.700	72.500	72.550	66.166	97,208
2025-02-05	73.400	74.500	73.000	74.500	67.944	176,390
2025-02-04	73.650	74.350	73.200	73.400	66.941	82,786
2025-02-03	73.750	74.300	72.400	73.800	67.305	115,271
2025-01-31	73.400	74.100	73.000	74.100	67.579	117,453
2025-01-30	73.050	73.450	71.400	72.950	66.530	75,123
2025-01-29	71.150	72.900	70.350	72.800	66.394	113,562
2025-01-28	70.650	72.650	70.500	70.750	64.524	88,191
2025-01-27	72.500	73.950	70.450	70.850	64.615	105,865
2025-01-24	74.000	74.250	72.800	73.050	66.622	83,228
2025-01-23	72.450	74.100	72.050	73.600	67.123	114,651
2025-01-22	73.500	74.000	72.200	72.200	65.846	101,591
2025-01-21	72.450	73.300	71.900	73.300	66.849	72,411
2025-01-20	72.850	73.550	71.800	72.550	66.166	61,563
2025-01-17	70.600	73.100	70.600	73.100	66.667	327,535
2025-01-16	70.200	70.800	69.500	70.800	64.570	91,759
2025-01-15	70.200	71.000	69.800	70.350	64.159	143,297
2025-01-14	70.600	70.600	69.700	70.300	64.114	102,456
2025-01-13	69.500	71.600	69.500	70.650	64.433	135,586
2025-01-10	70.600	70.600	68.450	69.100	63.019	144,273
2025-01-09	70.200	71.000	69.700	70.150	63.977	45,387
2025-01-08	71.700	72.900	69.450	70.400	64.205	76,966
2025-01-07	71.600	72.250	71.000	71.450	65.162	122,737
2025-01-06	72.950	72.950	71.200	71.700	65.390	78,139
2025-01-03	71.800	73.000	71.800	72.400	66.029	68,386
2025-01-02	71.000	73.000	71.000	71.900	65.573	122,500
2024-12-30	70.100	70.900	69.500	70.000	63.840	106,984
2024-12-27	70.400	70.900	69.800	70.650	64.433	75,833
2024-12-23	69.850	70.400	68.150	70.150	63.977	79,075
2024-12-20	68.150	69.750	67.900	69.550	63.430	403,699
2024-12-19	67.800	68.800	67.350	68.500	62.472	126,358
2024-12-18	69.000	69.000	67.900	68.300	62.290	130,165
2024-12-17	68.800	69.250	67.650	68.700	62.654	225,985
2024-12-16	70.200	70.450	68.200	69.100	63.019	151,951
2024-12-13	70.850	71.300	70.050	70.500	64.296	92,790
2024-12-12	71.600	72.100	70.550	70.700	64.478	156,741
2024-12-11	72.000	72.600	71.650	71.650	65.345	70,591
2024-12-10	72.550	72.800	71.950	72.300	65.938	55,590
2024-12-09	73.000	73.150	72.100	72.950	66.530	78,079
2024-12-06	74.300	74.350	72.750	73.000	66.576	72,727
2024-12-05	73.200	74.450	72.850	74.250	67.716	68,315
2024-12-04	75.200	75.200	73.000	73.100	66.667	97,069
2024-12-03	75.200	75.550	74.250	75.200	68.582	82,397
2024-12-02	75.150	75.950	73.950	75.200	68.582	101,077
2024-11-29	75.650	76.000	74.950	75.500	68.856	98,661
2024-11-28	75.250	75.850	75.100	75.850	69.175	47,251
2024-11-27	75.500	76.250	75.050	75.450	68.810	78,672
2024-11-26	77.100	77.100	74.850	75.500	68.856	71,125
2024-11-25	76.000	77.450	75.800	77.450	70.634	523,809

← NewerPage 8 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.