VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	88.200	88.200	86.150	86.600	74.626	1,066
2023-12-05	87.900	89.400	87.900	89.300	76.953	95
2023-12-04	87.900	88.500	87.850	88.500	76.263	1,013
2023-12-01	86.850	88.150	86.600	88.100	75.919	802
2023-11-30	84.850	86.650	84.700	86.650	74.669	1,129
2023-11-29	85.950	85.950	84.900	84.900	73.161	521
2023-11-28	83.500	84.900	83.500	84.900	73.161	103
2023-11-27	82.700	83.800	82.500	83.150	71.653	251
2023-11-24	81.700	82.600	81.700	82.350	70.964	257
2023-11-23	81.750	81.750	81.000	81.650	70.360	346
2023-11-22	82.100	82.600	81.300	82.000	70.662	972
2023-11-21	84.450	84.450	83.600	83.800	72.213	661
2023-11-20	85.300	85.700	85.300	85.350	73.549	732
2023-11-17	85.700	85.850	84.700	85.400	73.592	896
2023-11-16	85.150	86.050	85.150	85.200	73.420	2,160
2023-11-15	84.450	85.000	83.500	84.400	72.730	658
2023-11-14	83.150	84.500	81.950	84.500	72.816	938
2023-11-13	83.800	83.850	83.300	83.450	71.911	975
2023-11-10	84.150	84.150	83.200	84.100	72.472	520
2023-11-09	82.950	84.600	82.950	84.600	72.902	281
2023-11-08	82.700	82.750	82.650	82.650	71.222	160
2023-11-07	84.200	84.200	82.200	83.050	71.567	3,008
2023-11-06	85.350	85.900	84.700	85.900	74.023	596
2023-11-03	84.000	85.300	83.550	84.850	73.118	912
2023-11-02	81.100	84.300	80.900	81.900	70.576	2,249
2023-11-01	81.050	83.100	81.000	83.100	71.610	2,899
2023-10-31	82.000	82.350	80.550	82.350	70.964	1,081
2023-10-30	83.100	83.100	82.700	82.700	71.265	40
2023-10-27	83.950	83.950	82.350	83.050	71.567	727
2023-10-26	82.050	82.050	81.450	81.650	70.360	481
2023-10-25	83.300	83.500	82.750	82.750	71.308	271
2023-10-24	83.300	83.350	82.850	83.350	71.825	211
2023-10-23	81.200	82.700	80.850	82.600	71.179	2,924
2023-10-20	80.850	81.350	80.800	81.350	70.102	204
2023-10-19	81.100	82.350	81.100	81.950	70.619	540
2023-10-18	81.900	81.950	80.700	81.600	70.317	617
2023-10-17	82.350	82.400	81.350	81.900	70.576	491
2023-10-16	83.600	83.650	82.100	83.050	71.567	887
2023-10-13	82.550	84.300	82.250	84.200	72.558	3,975
2023-10-12	81.850	82.150	80.950	81.350	70.102	9,929
2023-10-11	80.900	81.500	80.900	81.500	70.231	429
2023-10-10	77.600	81.100	77.600	81.100	69.886	2,190
2023-10-09	75.800	76.700	75.800	76.700	66.095	134
2023-10-06	75.350	76.500	75.350	76.500	65.922	27
2023-10-05	74.000	76.050	74.000	76.050	65.535	174
2023-10-04	74.850	74.850	73.900	74.400	64.113	2,334
2023-10-03	75.650	75.700	74.500	74.950	64.587	1,970
2023-10-02	77.700	78.250	76.800	77.350	66.655	1,782
2023-09-29	77.500	78.200	77.050	77.800	67.043	1,282
2023-09-28	78.350	78.700	77.250	77.250	66.569	163
2023-09-27	78.550	79.000	77.900	78.250	67.430	1,039
2023-09-26	79.400	80.000	78.700	79.000	68.077	1,260
2023-09-25	79.600	80.150	78.700	79.450	68.465	279
2023-09-22	80.800	80.800	78.950	79.300	68.335	280
2023-09-21	82.350	82.350	80.950	80.950	69.757	755
2023-09-20	80.750	83.150	80.750	83.150	71.653	746
2023-09-19	79.600	81.650	79.600	80.150	69.068	927
2023-09-18	80.300	81.000	80.000	80.000	68.939	2,779
2023-09-15	80.000	80.800	79.200	79.900	68.852	1,800
2023-09-14	79.650	80.200	78.600	79.100	68.163	3,416

← NewerPage 13 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.