VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	66.850	67.550	66.450	66.950	57.693	1,071
2024-03-01	67.250	68.150	66.600	66.600	57.391	1,081
2024-02-29	67.150	67.150	66.350	66.650	57.434	913
2024-02-28	66.650	67.300	65.750	67.300	57.995	660
2024-02-27	65.750	67.050	65.050	67.050	57.779	676
2024-02-26	64.600	66.050	64.000	65.900	56.788	897
2024-02-23	63.300	64.300	62.400	64.300	55.409	1,152
2024-02-22	63.900	64.450	63.100	63.650	54.849	650
2024-02-21	65.000	65.250	64.400	64.400	55.496	172
2024-02-20	63.250	65.000	63.100	64.850	55.883	16,825
2024-02-19	64.650	64.900	63.150	63.400	54.634	1,802
2024-02-16	64.150	64.300	63.300	64.000	55.151	1,567
2024-02-15	62.900	64.400	62.350	64.350	55.452	3,027
2024-02-14	63.550	64.050	62.450	62.950	54.246	2,822
2024-02-13	64.550	64.550	62.500	62.500	53.858	3,066
2024-02-12	65.500	66.000	63.600	64.750	55.797	2,952
2024-02-09	64.600	67.200	63.450	65.000	56.013	20,891
2024-02-08	70.000	70.200	68.850	68.850	59.330	1,640
2024-02-07	71.500	71.700	70.250	70.700	60.924	1,346
2024-02-06	73.050	73.050	70.950	71.750	61.829	966
2024-02-05	75.250	75.400	73.600	73.600	63.423	852
2024-02-02	74.900	75.100	74.400	74.400	64.113	647
2024-02-01	75.750	75.750	74.800	74.800	64.458	865
2024-01-31	74.950	75.750	74.950	75.700	65.233	3,062
2024-01-30	75.450	75.500	74.500	75.500	65.061	1,684
2024-01-29	75.100	75.700	74.350	75.700	65.233	262
2024-01-26	75.850	76.950	74.550	75.200	64.802	1,013
2024-01-25	75.500	76.600	75.050	75.050	64.673	233
2024-01-24	75.400	75.950	74.450	74.450	64.156	638
2024-01-23	75.950	76.000	75.100	75.200	64.802	847
2024-01-22	76.000	76.050	74.850	75.500	65.061	660
2024-01-19	75.750	76.200	75.750	76.050	65.535	367
2024-01-18	75.750	76.550	75.250	75.250	64.845	523
2024-01-17	76.850	77.300	76.100	76.550	65.966	1,000
2024-01-16	80.500	80.500	78.750	78.750	67.861	1,891
2024-01-15	80.650	81.250	80.400	80.650	69.499	2,204
2024-01-12	82.100	82.500	80.450	81.800	70.490	2,830
2024-01-11	86.500	86.950	85.000	85.000	73.247	413
2024-01-10	86.850	87.450	86.150	86.150	74.238	654
2024-01-09	84.750	86.850	84.100	86.850	74.841	1,551
2024-01-08	85.400	85.400	84.400	84.750	73.032	401
2024-01-05	84.350	85.450	83.750	85.150	73.376	1,862
2024-01-04	83.300	83.800	83.150	83.700	72.127	78
2024-01-03	81.850	82.900	81.400	82.900	71.438	858
2024-01-02	84.700	84.700	82.100	82.200	70.834	309
2023-12-29	84.050	84.100	83.000	84.100	72.472	565
2023-12-28	84.250	84.650	83.950	83.950	72.342	203
2023-12-27	84.100	85.200	84.100	85.200	73.420	440
2023-12-22	84.000	84.100	83.500	84.100	72.472	262
2023-12-21	83.150	85.250	83.150	85.250	73.463	1,766
2023-12-20	85.350	85.350	82.900	84.500	72.816	1,297
2023-12-19	85.150	86.300	85.150	86.100	74.195	1,381
2023-12-18	85.150	85.450	84.350	84.350	72.687	2,493
2023-12-15	84.000	85.700	83.800	85.300	73.506	1,998
2023-12-14	85.000	86.000	84.600	84.600	72.902	1,367
2023-12-13	82.900	83.650	82.750	83.200	71.696	913
2023-12-12	82.450	83.200	81.600	82.100	70.748	739
2023-12-11	86.800	86.800	83.250	83.300	71.782	1,152
2023-12-08	86.100	87.700	86.100	87.700	75.574	98
2023-12-07	86.050	87.100	85.650	87.100	75.057	22

← NewerPage 12 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.