VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.000	66.700	65.000	66.700	66.700	233,894
2026-10-15	66.700	66.700	64.400	64.650	64.650	199,660
2026-10-14	66.800	67.150	66.050	66.400	66.400	173,716
2026-10-13	65.800	67.100	65.700	67.100	67.100	133,748
2026-10-12	64.700	65.850	64.500	65.850	65.850	107,380
2026-10-09	65.500	65.500	64.750	64.900	64.900	102,226
2026-10-08	63.150	65.500	62.750	65.000	65.000	192,354
2026-10-07	63.850	63.850	62.850	63.100	63.100	146,857
2026-10-06	63.500	64.100	62.750	63.450	63.450	170,178
2026-10-05	63.450	63.850	62.750	63.850	63.850	120,897
2026-10-02	63.850	63.950	62.950	63.200	63.200	137,228
2026-10-01	64.200	64.700	63.100	63.400	63.400	136,746
2026-09-30	65.200	65.600	64.400	64.950	64.950	165,627
2026-09-29	64.800	64.800	63.700	64.400	64.400	125,651
2026-09-28	63.200	65.150	63.200	64.650	64.650	201,936
2026-09-25	62.550	63.000	62.200	62.550	62.550	72,723
2026-09-24	62.500	62.750	62.100	62.550	62.550	114,821
2026-09-23	62.100	62.650	61.800	62.650	62.650	107,873
2026-09-22	61.850	63.900	61.000	62.100	62.100	160,669
2026-09-21	61.600	62.000	60.800	60.800	60.800	138,945
2026-09-18	62.300	62.450	61.700	62.000	62.000	304,919
2026-09-17	61.900	62.300	61.450	62.150	62.150	155,741
2026-09-16	60.000	61.700	59.900	61.700	61.700	129,007
2026-09-15	59.500	60.000	59.050	60.000	60.000	117,504
2026-09-14	61.150	61.400	58.850	59.400	59.400	93,467
2026-09-11	61.500	61.500	60.100	60.400	60.400	109,703
2026-09-10	61.650	61.950	61.000	61.300	61.300	88,316
2026-09-09	61.000	62.600	60.950	61.650	61.650	112,975
2026-09-08	60.000	61.200	59.950	61.000	61.000	116,289
2026-09-07	60.100	60.450	59.750	59.850	59.850	57,558
2026-09-04	59.200	60.050	58.800	60.050	60.050	87,513
2026-09-03	59.200	59.850	58.700	59.400	59.400	147,370
2026-09-02	60.100	60.450	58.850	59.150	59.150	124,011
2026-09-01	59.800	60.400	59.100	59.950	59.950	167,083
2026-08-31	59.500	60.200	59.300	59.300	59.300	398,487
2026-08-28	58.900	60.000	58.900	59.650	59.650	108,751
2026-08-27	58.800	59.100	57.950	58.800	58.800	136,343
2026-08-26	58.500	59.000	58.350	58.900	58.900	116,709
2026-08-25	58.450	58.950	58.400	58.700	58.700	72,859
2026-08-24	58.700	58.700	58.050	58.300	58.300	80,615
2026-08-21	57.750	58.850	57.750	58.650	58.650	134,727
2026-08-20	57.450	58.350	57.450	57.750	57.750	105,990
2026-08-19	57.450	57.850	57.350	57.500	57.500	95,366
2026-08-18	57.400	57.600	56.850	56.950	56.950	114,643
2026-08-17	56.500	57.550	56.500	56.900	56.900	98,658
2026-08-14	56.500	57.000	56.150	56.400	56.400	75,182
2026-08-13	57.000	57.000	56.400	56.600	56.600	101,346
2026-08-12	57.000	57.850	56.700	56.750	56.750	115,175
2026-08-11	58.000	58.650	57.000	57.000	57.000	151,366
2026-08-10	58.000	58.350	57.800	57.900	57.900	113,496
2026-08-07	58.800	58.800	57.850	57.850	57.850	85,035
2026-08-06	58.700	58.900	58.000	58.550	58.550	106,002
2026-08-05	58.800	59.300	57.400	57.950	57.950	240,477
2026-08-04	59.000	59.550	58.200	58.800	58.800	170,183
2026-08-03	59.000	59.700	58.400	58.650	58.650	193,726
2026-07-31	57.500	59.750	57.500	59.550	59.550	319,477
2026-07-30	58.500	60.200	56.600	57.350	57.350	205,936
2026-07-29	57.700	59.200	57.600	58.900	58.900	180,739
2026-07-28	58.200	58.500	57.400	57.500	57.500	138,355
2026-07-27	59.250	59.350	57.700	58.200	58.200	149,250

Page 1 of 5 · 252 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.