VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 75.450 | 78.050 | 75.450 | 78.050 | 71.206 | 706 |
| 2024-05-31 | 74.300 | 75.450 | 74.300 | 75.450 | 68.834 | 13 |
| 2024-05-30 | 74.450 | 74.450 | 73.650 | 73.650 | 67.192 | 15 |
| 2024-05-29 | 73.850 | 74.400 | 73.800 | 74.400 | 67.876 | 2,997 |
| 2024-05-28 | 74.100 | 74.850 | 74.100 | 74.750 | 68.195 | 3 |
| 2024-05-23 | 76.800 | 77.850 | 76.350 | 76.850 | 70.111 | 252 |
| 2024-05-22 | 73.900 | 76.700 | 73.700 | 76.700 | 69.974 | 742 |
| 2024-05-21 | 72.050 | 74.800 | 72.050 | 74.800 | 68.241 | 318 |
| 2024-05-20 | 73.100 | 73.350 | 73.100 | 73.200 | 66.781 | 57 |
| 2024-05-17 | 72.700 | 73.050 | 72.000 | 72.000 | 65.687 | 694 |
| 2024-05-16 | 72.750 | 73.350 | 72.000 | 73.000 | 66.599 | 2,020 |
| 2024-05-15 | 74.300 | 74.950 | 73.800 | 73.850 | 67.374 | 1,326 |
| 2024-05-14 | 72.150 | 72.150 | 72.150 | 72.150 | 65.823 | 4 |
| 2024-05-13 | 70.700 | 71.400 | 70.450 | 70.950 | 64.729 | 764 |
| 2024-05-10 | 71.700 | 72.350 | 70.750 | 70.750 | 64.546 | 400 |
| 2024-05-09 | 69.100 | 70.550 | 69.100 | 70.550 | 64.364 | 134 |
| 2024-05-08 | 71.500 | 71.500 | 68.900 | 68.900 | 62.858 | 1,729 |
| 2024-05-07 | 71.100 | 71.400 | 70.400 | 70.800 | 64.592 | 302 |
| 2024-05-06 | 74.200 | 74.850 | 73.900 | 74.850 | 64.501 | 247 |
| 2024-05-03 | 74.700 | 74.800 | 73.700 | 73.700 | 63.510 | 542 |
| 2024-05-02 | 72.300 | 73.650 | 72.300 | 73.150 | 63.036 | 1,353 |
| 2024-04-30 | 70.500 | 71.450 | 70.500 | 71.200 | 61.355 | 330 |
| 2024-04-29 | 70.050 | 71.650 | 70.050 | 70.900 | 61.097 | 79 |
| 2024-04-26 | 71.000 | 71.000 | 70.050 | 70.050 | 60.364 | 451 |
| 2024-04-25 | 70.500 | 70.500 | 70.300 | 70.450 | 60.709 | 554 |
| 2024-04-24 | 70.400 | 71.000 | 70.250 | 70.250 | 60.537 | 160 |
| 2024-04-23 | 70.200 | 70.550 | 70.200 | 70.550 | 60.795 | 45 |
| 2024-04-22 | 70.600 | 71.000 | 69.350 | 70.200 | 60.494 | 212 |
| 2024-04-19 | 70.800 | 71.000 | 69.700 | 69.900 | 60.235 | 1,511 |
| 2024-04-18 | 70.500 | 70.500 | 69.150 | 70.300 | 60.580 | 1,580 |
| 2024-04-17 | 71.400 | 71.400 | 69.550 | 69.550 | 59.933 | 211 |
| 2024-04-16 | 70.100 | 72.350 | 70.100 | 71.250 | 61.398 | 1,659 |
| 2024-04-15 | 71.850 | 71.850 | 69.800 | 69.800 | 60.149 | 346 |
| 2024-04-12 | 71.400 | 72.000 | 70.950 | 71.000 | 61.183 | 1,232 |
| 2024-04-11 | 68.700 | 72.050 | 68.700 | 70.800 | 61.011 | 2,091 |
| 2024-04-10 | 70.000 | 70.900 | 67.750 | 67.750 | 58.382 | 513 |
| 2024-04-09 | 68.150 | 69.700 | 68.150 | 69.350 | 59.761 | 772 |
| 2024-04-08 | 67.300 | 68.900 | 67.300 | 68.900 | 59.373 | 637 |
| 2024-04-05 | 66.500 | 67.000 | 66.450 | 67.000 | 57.736 | 1,257 |
| 2024-04-04 | 65.500 | 66.700 | 65.400 | 66.700 | 57.477 | 693 |
| 2024-04-03 | 65.400 | 65.750 | 64.650 | 64.700 | 55.754 | 938 |
| 2024-04-02 | 67.750 | 68.850 | 67.050 | 68.850 | 59.330 | 1,345 |
| 2024-03-28 | 69.350 | 69.350 | 67.650 | 67.700 | 58.339 | 633 |
| 2024-03-27 | 68.650 | 69.750 | 68.650 | 69.100 | 59.546 | 636 |
| 2024-03-26 | 68.550 | 68.900 | 68.400 | 68.900 | 59.373 | 297 |
| 2024-03-25 | 68.600 | 69.700 | 68.600 | 69.700 | 60.063 | 1,895 |
| 2024-03-22 | 68.050 | 68.950 | 67.600 | 67.600 | 58.253 | 536 |
| 2024-03-21 | 68.200 | 68.200 | 66.650 | 66.650 | 57.434 | 275 |
| 2024-03-20 | 66.800 | 67.900 | 66.800 | 67.600 | 58.253 | 132 |
| 2024-03-19 | 68.000 | 68.000 | 66.800 | 66.800 | 57.564 | 1,159 |
| 2024-03-18 | 67.650 | 68.600 | 67.650 | 67.800 | 58.425 | 274 |
| 2024-03-15 | 67.000 | 68.050 | 66.950 | 66.950 | 57.693 | 2,439 |
| 2024-03-14 | 67.950 | 69.500 | 66.000 | 66.350 | 57.176 | 2,111 |
| 2024-03-13 | 66.900 | 67.850 | 66.900 | 67.000 | 57.736 | 1,375 |
| 2024-03-12 | 67.250 | 68.000 | 66.500 | 67.150 | 57.865 | 950 |
| 2024-03-11 | 68.950 | 70.000 | 66.000 | 66.700 | 57.477 | 5,842 |
| 2024-03-08 | 67.900 | 68.450 | 67.900 | 68.100 | 58.684 | 296 |
| 2024-03-07 | 68.300 | 68.500 | 67.250 | 67.250 | 57.951 | 476 |
| 2024-03-06 | 69.700 | 70.500 | 68.050 | 68.050 | 58.641 | 3,243 |
| 2024-03-05 | 67.000 | 70.000 | 66.850 | 69.100 | 59.546 | 565 |
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.