VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	66.350	66.650	66.100	66.100	66.100	91
2026-10-16	65.150	66.600	65.150	66.600	66.600	435
2026-10-15	66.800	66.800	64.200	64.700	64.700	720
2026-10-14	66.650	67.050	66.400	66.400	66.400	1,095
2026-10-13	66.450	67.100	65.800	67.100	67.100	534
2026-10-12	64.700	65.850	64.700	65.850	65.850	880
2026-10-09	65.150	65.500	64.850	64.850	64.850	827
2026-10-08	62.650	64.850	62.650	64.800	64.800	849
2026-10-07	63.750	63.750	62.850	63.100	63.100	171
2026-10-06	63.350	63.900	62.750	63.450	63.450	601
2026-10-05	63.700	63.700	62.800	63.700	63.700	577
2026-10-02	63.850	63.850	62.800	63.150	63.150	239
2026-10-01	64.750	64.750	63.200	63.400	63.400	868
2026-09-30	65.000	65.300	64.600	64.950	64.950	802
2026-09-29	64.500	64.600	63.850	64.100	64.100	361
2026-09-28	64.150	64.950	63.900	64.650	64.650	1,212
2026-09-25	62.400	63.050	62.100	62.550	62.550	782
2026-09-24	62.350	62.850	62.250	62.550	62.550	87
2026-09-23	61.950	62.650	61.850	62.650	62.650	99
2026-09-22	62.950	63.600	61.150	62.100	62.100	1,969
2026-09-21	61.650	61.650	60.800	60.800	60.800	138
2026-09-18	62.250	62.250	61.800	62.000	62.000	208
2026-09-17	61.550	62.350	61.550	62.000	62.000	1,685
2026-09-16	60.150	61.700	60.150	61.700	61.700	378
2026-09-15	59.550	60.100	59.050	60.000	60.000	3,244
2026-09-14	61.200	61.200	59.000	59.450	59.450	2,130
2026-09-11	61.350	61.350	60.300	60.400	60.400	582
2026-09-10	61.850	61.850	61.000	61.100	61.100	575
2026-09-09	61.700	62.500	61.650	61.650	61.650	987
2026-09-08	60.100	61.100	60.100	60.900	60.900	1,650
2026-09-07	60.500	60.500	59.900	59.900	59.900	59
2026-09-04	59.750	60.050	59.450	60.050	60.050	338
2026-09-03	59.550	59.550	58.650	59.400	59.400	1,199
2026-09-02	60.200	60.400	59.000	59.200	59.200	783
2026-09-01	60.150	60.400	59.200	59.750	59.750	1,212
2026-08-31	59.700	60.150	59.500	59.500	59.500	770
2026-08-28	59.550	59.850	59.500	59.650	59.650	1,864
2026-08-27	58.950	59.250	58.050	58.800	58.800	1,164
2026-08-26	58.800	59.050	58.600	58.950	58.950	616
2026-08-25	58.600	58.950	58.500	58.800	58.800	135
2026-08-24	58.200	58.500	58.200	58.400	58.400	317
2026-08-21	58.100	58.650	58.100	58.650	58.650	211
2026-08-20	57.700	58.150	57.600	57.750	57.750	627
2026-08-19	57.550	57.950	57.350	57.500	57.500	734
2026-08-18	57.050	57.600	56.600	57.000	57.000	380
2026-08-17	57.050	57.650	56.450	56.900	56.900	1,166
2026-08-14	56.450	56.850	56.400	56.400	56.400	137
2026-08-13	56.650	57.750	56.500	57.750	57.750	279
2026-08-12	57.050	57.750	56.800	56.800	56.800	598
2026-08-11	58.700	58.700	57.050	57.050	57.050	120
2026-08-10	58.150	58.300	57.800	57.900	57.900	857
2026-08-07	58.750	58.750	57.850	57.850	57.850	196
2026-08-06	58.550	59.050	58.300	58.550	58.550	860
2026-08-05	58.600	58.850	57.700	57.950	57.950	1,046
2026-08-04	59.150	59.450	58.300	58.900	58.900	839
2026-08-03	58.300	59.600	58.300	58.900	58.900	300
2026-07-31	58.050	59.650	58.050	59.650	59.650	3,223
2026-07-30	59.200	60.100	56.800	57.400	57.400	2,654
2026-07-29	58.250	58.800	58.250	58.550	58.550	462
2026-07-28	58.200	58.300	56.900	57.550	57.550	462

Page 1 of 22 · 1,270 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.