VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 78.150 | 78.150 | 77.200 | 77.800 | 70.978 | 51 |
| 2024-08-26 | 77.200 | 78.600 | 77.200 | 78.600 | 71.708 | 786 |
| 2024-08-23 | 76.900 | 77.800 | 76.500 | 77.800 | 70.978 | 220 |
| 2024-08-22 | 76.850 | 76.850 | 76.550 | 76.700 | 69.974 | 310 |
| 2024-08-21 | 76.950 | 76.950 | 76.750 | 76.750 | 70.020 | 211 |
| 2024-08-20 | 77.600 | 77.600 | 77.050 | 77.200 | 70.431 | 206 |
| 2024-08-19 | 76.350 | 77.650 | 76.350 | 77.650 | 70.841 | 295 |
| 2024-08-16 | 76.300 | 76.300 | 75.700 | 76.200 | 69.518 | 337 |
| 2024-08-15 | 76.650 | 76.650 | 76.000 | 76.300 | 69.610 | 79 |
| 2024-08-14 | 76.750 | 76.750 | 75.850 | 75.850 | 69.199 | 207 |
| 2024-08-13 | 76.900 | 76.900 | 76.250 | 76.500 | 69.792 | 60 |
| 2024-08-12 | 76.300 | 77.450 | 76.300 | 77.200 | 70.431 | 2,881 |
| 2024-08-09 | 76.100 | 76.100 | 74.800 | 75.350 | 68.743 | 575 |
| 2024-08-08 | 75.300 | 76.500 | 75.300 | 76.500 | 69.792 | 429 |
| 2024-08-07 | 72.950 | 75.350 | 72.950 | 75.350 | 68.743 | 971 |
| 2024-08-06 | 72.250 | 73.050 | 71.650 | 72.750 | 66.371 | 385 |
| 2024-08-05 | 73.300 | 73.700 | 71.650 | 72.250 | 65.915 | 1,013 |
| 2024-08-02 | 75.100 | 77.300 | 74.250 | 75.600 | 68.971 | 2,695 |
| 2024-08-01 | 74.650 | 74.850 | 73.750 | 74.600 | 68.059 | 119 |
| 2024-07-31 | 74.500 | 74.950 | 74.350 | 74.350 | 67.831 | 698 |
| 2024-07-30 | 74.700 | 74.750 | 73.700 | 74.200 | 67.694 | 144 |
| 2024-07-29 | 74.850 | 75.000 | 74.350 | 74.400 | 67.876 | 151 |
| 2024-07-26 | 73.450 | 74.700 | 71.300 | 74.700 | 68.150 | 1,525 |
| 2024-07-25 | 75.250 | 75.850 | 73.550 | 74.750 | 68.195 | 420 |
| 2024-07-24 | 75.650 | 76.600 | 75.400 | 76.600 | 69.883 | 2,629 |
| 2024-07-23 | 75.500 | 75.500 | 75.150 | 75.150 | 68.560 | 102 |
| 2024-07-22 | 75.900 | 76.100 | 74.700 | 74.800 | 68.241 | 151 |
| 2024-07-19 | 74.600 | 74.800 | 74.350 | 74.800 | 68.241 | 297 |
| 2024-07-18 | 75.550 | 75.850 | 75.550 | 75.700 | 69.062 | 128 |
| 2024-07-17 | 75.800 | 76.300 | 75.800 | 75.800 | 69.153 | 150 |
| 2024-07-16 | 74.750 | 75.150 | 74.400 | 75.050 | 68.469 | 53 |
| 2024-07-15 | 77.600 | 77.600 | 75.350 | 75.350 | 68.743 | 220 |
| 2024-07-11 | 76.100 | 77.350 | 75.700 | 77.350 | 70.567 | 55 |
| 2024-07-10 | 75.800 | 76.150 | 75.800 | 76.150 | 69.473 | 22 |
| 2024-07-09 | 77.850 | 77.850 | 76.250 | 76.250 | 69.564 | 110 |
| 2024-07-08 | 78.250 | 78.400 | 77.550 | 77.550 | 70.750 | 189 |
| 2024-07-05 | 76.400 | 78.050 | 76.400 | 78.050 | 71.206 | 256 |
| 2024-07-04 | 76.600 | 76.750 | 76.050 | 76.050 | 69.381 | 226 |
| 2024-07-03 | 74.800 | 75.900 | 74.800 | 75.300 | 68.697 | 344 |
| 2024-07-02 | 75.550 | 76.050 | 75.100 | 76.050 | 69.381 | 338 |
| 2024-07-01 | 74.900 | 76.050 | 74.650 | 76.050 | 69.381 | 1,056 |
| 2024-06-28 | 74.500 | 74.500 | 73.200 | 74.350 | 67.831 | 220 |
| 2024-06-27 | 75.550 | 75.550 | 74.550 | 75.250 | 68.652 | 970 |
| 2024-06-26 | 76.150 | 76.450 | 75.450 | 76.400 | 69.701 | 215 |
| 2024-06-25 | 76.350 | 76.500 | 75.400 | 76.250 | 69.564 | 490 |
| 2024-06-24 | 75.900 | 76.800 | 74.850 | 75.250 | 68.652 | 838 |
| 2024-06-21 | 75.900 | 76.800 | 75.100 | 76.800 | 70.066 | 389 |
| 2024-06-20 | 75.500 | 76.800 | 75.500 | 75.650 | 69.017 | 656 |
| 2024-06-19 | 75.500 | 76.000 | 75.050 | 76.000 | 69.336 | 603 |
| 2024-06-18 | 73.900 | 76.200 | 73.900 | 76.200 | 69.518 | 435 |
| 2024-06-17 | 74.000 | 74.200 | 73.200 | 74.200 | 67.694 | 643 |
| 2024-06-14 | 75.750 | 75.750 | 73.900 | 74.100 | 67.602 | 645 |
| 2024-06-13 | 76.700 | 76.700 | 76.300 | 76.300 | 69.610 | 305 |
| 2024-06-12 | 75.500 | 76.700 | 75.250 | 76.200 | 69.518 | 1,375 |
| 2024-06-11 | 75.150 | 75.500 | 75.000 | 75.500 | 68.880 | 505 |
| 2024-06-10 | 75.000 | 75.300 | 75.000 | 75.300 | 68.697 | 41 |
| 2024-06-07 | 76.450 | 76.500 | 74.650 | 76.050 | 69.381 | 1,777 |
| 2024-06-06 | 77.000 | 77.250 | 76.500 | 76.500 | 69.792 | 301 |
| 2024-06-05 | 76.450 | 77.000 | 76.450 | 77.000 | 70.248 | 148 |
| 2024-06-04 | 77.500 | 78.250 | 75.950 | 76.200 | 69.518 | 581 |
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.