VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 74.600 | 76.350 | 74.250 | 75.750 | 69.084 | 147,103 |
| 2024-11-21 | 73.200 | 75.650 | 73.200 | 75.600 | 68.947 | 95,231 |
| 2024-11-20 | 72.750 | 73.600 | 72.050 | 72.950 | 66.530 | 98,708 |
| 2024-11-19 | 75.250 | 75.750 | 72.100 | 72.100 | 65.755 | 140,288 |
| 2024-11-18 | 75.200 | 75.350 | 73.900 | 74.900 | 68.309 | 82,395 |
| 2024-11-15 | 75.300 | 77.750 | 75.100 | 75.600 | 68.947 | 167,162 |
| 2024-11-14 | 71.700 | 75.000 | 71.700 | 75.000 | 68.400 | 120,054 |
| 2024-11-13 | 71.300 | 71.950 | 70.750 | 71.050 | 64.798 | 59,402 |
| 2024-11-12 | 71.650 | 72.500 | 70.750 | 71.050 | 64.798 | 67,475 |
| 2024-11-11 | 71.750 | 73.200 | 71.000 | 72.000 | 65.664 | 117,570 |
| 2024-11-08 | 71.500 | 72.650 | 71.500 | 71.800 | 65.482 | 94,800 |
| 2024-11-07 | 72.000 | 73.250 | 71.500 | 71.500 | 65.208 | 97,483 |
| 2024-11-06 | 74.750 | 74.800 | 71.600 | 72.200 | 65.846 | 165,860 |
| 2024-11-05 | 76.150 | 77.300 | 75.050 | 76.000 | 69.312 | 82,692 |
| 2024-11-04 | 74.950 | 77.000 | 74.950 | 76.350 | 69.631 | 63,983 |
| 2024-11-01 | 75.400 | 75.800 | 74.800 | 75.200 | 68.582 | 51,544 |
| 2024-10-31 | 77.050 | 77.800 | 74.900 | 75.200 | 68.582 | 161,821 |
| 2024-10-30 | 77.400 | 78.100 | 76.800 | 77.350 | 70.543 | 90,638 |
| 2024-10-29 | 78.650 | 79.200 | 77.450 | 77.500 | 70.680 | 97,149 |
| 2024-10-28 | 78.600 | 79.350 | 78.000 | 78.500 | 71.592 | 75,323 |
| 2024-10-25 | 77.050 | 78.800 | 77.050 | 78.800 | 71.865 | 66,905 |
| 2024-10-24 | 75.450 | 77.300 | 75.450 | 77.300 | 70.497 | 97,009 |
| 2024-10-23 | 75.650 | 76.550 | 75.350 | 75.650 | 68.993 | 37,324 |
| 2024-10-22 | 77.200 | 77.500 | 75.450 | 75.900 | 69.221 | 73,554 |
| 2024-10-21 | 77.000 | 77.850 | 76.450 | 77.550 | 70.725 | 70,557 |
| 2024-10-18 | 76.400 | 77.600 | 76.300 | 77.300 | 70.497 | 198,478 |
| 2024-10-17 | 76.700 | 77.650 | 76.350 | 76.750 | 69.996 | 58,696 |
| 2024-10-16 | 75.350 | 77.000 | 75.000 | 76.500 | 69.768 | 84,728 |
| 2024-10-15 | 74.650 | 76.050 | 74.000 | 75.300 | 68.673 | 105,687 |
| 2024-10-14 | 74.000 | 74.700 | 73.000 | 74.700 | 68.126 | 50,924 |
| 2024-10-11 | 73.300 | 74.250 | 73.300 | 74.000 | 67.488 | 59,828 |
| 2024-10-10 | 74.200 | 74.500 | 73.050 | 73.550 | 67.077 | 61,178 |
| 2024-10-09 | 72.500 | 73.800 | 72.500 | 73.600 | 67.123 | 59,317 |
| 2024-10-08 | 72.750 | 73.250 | 72.400 | 72.900 | 66.485 | 105,104 |
| 2024-10-07 | 74.000 | 74.300 | 72.300 | 73.100 | 66.667 | 105,863 |
| 2024-10-04 | 73.100 | 74.200 | 72.800 | 73.750 | 67.260 | 76,846 |
| 2024-10-03 | 73.900 | 73.900 | 72.750 | 73.600 | 67.123 | 94,934 |
| 2024-10-02 | 74.150 | 74.150 | 72.750 | 73.500 | 67.032 | 93,734 |
| 2024-10-01 | 74.000 | 74.300 | 73.300 | 73.500 | 67.032 | 129,872 |
| 2024-09-30 | 75.000 | 75.000 | 74.000 | 74.500 | 67.944 | 121,855 |
| 2024-09-27 | 74.500 | 75.400 | 74.100 | 74.850 | 68.263 | 95,067 |
| 2024-09-26 | 74.150 | 74.600 | 72.900 | 74.150 | 67.625 | 89,720 |
| 2024-09-25 | 72.800 | 74.000 | 72.800 | 74.000 | 67.488 | 75,232 |
| 2024-09-24 | 73.700 | 73.850 | 72.100 | 73.000 | 66.576 | 79,716 |
| 2024-09-23 | 72.950 | 73.850 | 72.550 | 73.700 | 67.214 | 95,190 |
| 2024-09-20 | 72.100 | 72.600 | 70.950 | 72.550 | 66.166 | 469,540 |
| 2024-09-19 | 74.600 | 75.350 | 71.550 | 72.150 | 65.801 | 147,354 |
| 2024-09-18 | 74.650 | 75.200 | 73.800 | 74.050 | 67.533 | 82,802 |
| 2024-09-17 | 74.000 | 75.100 | 73.750 | 74.600 | 68.035 | 101,854 |
| 2024-09-16 | 74.400 | 74.800 | 73.450 | 73.450 | 66.986 | 98,375 |
| 2024-09-13 | 74.200 | 75.150 | 74.200 | 74.600 | 68.035 | 76,040 |
| 2024-09-12 | 76.050 | 76.350 | 74.300 | 74.550 | 67.989 | 93,140 |
| 2024-09-11 | 75.950 | 77.100 | 75.100 | 75.100 | 68.491 | 123,833 |
| 2024-09-10 | 77.200 | 78.500 | 76.000 | 76.000 | 69.312 | 81,560 |
| 2024-09-09 | 76.100 | 77.800 | 76.000 | 77.250 | 70.452 | 92,309 |
| 2024-09-06 | 75.000 | 77.500 | 75.000 | 76.250 | 69.540 | 100,804 |
| 2024-09-05 | 74.400 | 76.000 | 74.400 | 75.800 | 69.129 | 101,290 |
| 2024-09-04 | 75.700 | 76.450 | 74.400 | 74.950 | 68.354 | 110,174 |
| 2024-09-03 | 76.650 | 77.700 | 75.900 | 76.450 | 69.722 | 68,090 |
| 2024-09-02 | 76.700 | 77.400 | 75.950 | 77.400 | 70.589 | 48,145 |
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.