VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	75.800	75.900	74.000	75.900	65.405	1,995
2023-09-12	76.000	76.000	75.650	75.900	65.405	336
2023-09-11	75.800	75.800	75.350	75.350	64.931	79
2023-09-08	75.000	76.000	74.450	75.200	64.802	300
2023-09-07	73.550	74.650	73.550	74.650	64.328	135
2023-09-06	74.000	74.000	73.300	73.300	63.165	182
2023-09-05	74.350	74.350	73.800	74.200	63.940	145
2023-09-04	75.100	75.100	74.350	74.350	64.070	100
2023-09-01	75.050	75.050	74.350	74.500	64.199	272
2023-08-31	75.850	76.000	75.400	75.400	64.975	166
2023-08-30	76.150	76.350	75.100	76.250	65.707	397
2023-08-29	76.500	76.500	76.100	76.100	65.578	399
2023-08-28	75.000	75.250	74.500	75.250	64.845	56
2023-08-25	74.750	75.050	74.500	74.500	64.199	380
2023-08-24	75.950	75.950	74.850	74.850	64.501	279
2023-08-23	76.800	77.100	75.400	75.900	65.405	416
2023-08-22	76.150	76.800	76.000	76.000	65.492	370
2023-08-21	75.050	75.500	75.050	75.050	64.673	87
2023-08-18	74.200	75.050	74.050	74.650	64.328	1,227
2023-08-17	75.500	75.500	74.350	74.350	64.070	503
2023-08-16	75.650	76.000	74.750	74.800	64.458	1,605
2023-08-15	75.200	75.350	74.350	74.350	64.070	493
2023-08-14	75.050	75.600	74.350	74.350	64.070	417
2023-08-11	75.350	75.350	74.900	74.900	64.544	50
2023-08-10	75.100	75.350	74.600	74.600	64.285	282
2023-08-09	73.550	74.600	73.300	74.600	64.285	210
2023-08-08	72.300	72.300	72.000	72.000	62.045	21
2023-08-07	72.800	72.800	72.100	72.500	62.476	269
2023-08-04	72.200	72.350	72.200	72.350	62.346	70
2023-08-03	72.400	73.400	72.050	72.550	62.519	694
2023-08-02	74.650	74.650	73.150	73.150	63.036	43
2023-08-01	75.850	75.850	74.800	74.800	64.458	220
2023-07-31	74.350	75.850	74.350	75.300	64.888	1,094
2023-07-28	74.000	75.100	73.750	73.750	63.553	694
2023-07-27	74.000	74.350	72.950	73.900	63.682	493
2023-07-26	75.250	75.250	74.000	75.150	64.759	2,604
2023-07-25	75.150	76.800	75.150	76.300	65.750	1,016
2023-07-24	76.200	76.750	76.050	76.500	65.922	793
2023-07-21	73.750	76.200	73.750	76.200	65.664	466
2023-07-20	74.850	76.200	74.850	76.200	65.664	911
2023-07-19	73.600	75.050	73.600	73.600	63.423	451
2023-07-18	72.100	72.500	71.700	72.500	62.476	160
2023-07-17	72.350	72.700	72.300	72.700	62.648	284
2023-07-14	71.400	72.850	71.400	72.400	62.389	270
2023-07-13	70.700	72.200	70.700	72.200	62.217	162
2023-07-12	70.000	70.800	69.800	70.250	60.537	1,058
2023-07-11	71.000	71.100	70.050	70.100	60.407	454
2023-07-10	70.500	70.900	70.500	70.900	61.097	450
2023-07-07	70.800	71.400	70.650	70.750	60.968	759
2023-07-06	72.750	72.750	71.650	72.100	62.131	533
2023-07-05	73.550	73.550	72.100	73.050	62.949	565
2023-07-04	74.700	74.700	73.800	74.200	63.940	860
2023-07-03	73.300	74.150	73.300	73.900	63.682	492
2023-06-30	73.200	73.450	73.200	73.200	63.079	137
2023-06-29	73.000	73.650	72.800	73.300	63.165	616
2023-06-28	71.550	72.850	71.550	72.550	62.519	30
2023-06-27	71.000	71.850	71.000	71.850	61.915	159
2023-06-26	69.100	69.550	68.350	69.550	59.933	719
2023-06-23	70.100	70.100	69.900	70.100	60.407	88
2023-06-22	71.950	71.950	70.350	70.900	61.097	295

← NewerPage 14 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.