VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	71.950	71.950	70.350	70.900	61.097	295
2023-06-21	72.100	72.800	72.100	72.250	62.260	963
2023-06-20	72.100	73.550	72.100	73.250	63.122	347
2023-06-19	74.050	74.050	71.650	71.650	61.743	913
2023-06-16	73.750	74.150	73.300	73.300	63.165	396
2023-06-15	75.300	76.700	73.950	74.150	63.897	2,682
2023-06-14	74.750	76.450	73.850	75.400	64.975	12,150
2023-06-13	72.300	74.500	71.400	73.750	63.553	745
2023-06-12	71.850	72.900	71.850	72.150	62.174	1,487
2023-06-09	70.100	71.550	70.100	71.550	61.657	54
2023-06-08	70.200	70.300	69.650	70.050	60.364	12
2023-06-07	69.000	70.100	68.950	69.600	59.977	635
2023-06-06	69.150	69.200	68.500	68.850	59.330	829
2023-06-05	67.600	69.800	67.400	69.550	59.933	131
2023-06-02	68.250	68.450	66.450	68.450	58.986	1,877
2023-06-01	70.300	70.300	67.500	67.700	58.339	428
2023-05-31	70.150	70.150	68.900	70.150	60.450	909
2023-05-30	69.800	70.800	69.400	70.550	60.795	506
2023-05-29	69.950	70.100	69.300	70.100	60.407	1,322
2023-05-26	70.400	70.400	68.800	69.950	60.278	3,214
2023-05-25	72.100	72.300	70.500	70.900	61.097	816
2023-05-24	73.500	73.500	72.100	73.150	63.036	543
2023-05-23	74.200	74.950	73.500	74.950	64.587	1,094
2023-05-22	75.050	75.700	73.700	73.950	63.725	720
2023-05-19	74.500	75.150	73.800	75.150	64.759	1,665
2023-05-18	75.700	75.700	74.000	74.800	64.458	343
2023-05-17	74.800	76.350	74.800	76.050	65.535	776
2023-05-16	76.300	76.300	74.800	75.850	65.362	1,165
2023-05-15	76.850	78.450	76.400	76.400	65.836	3,926
2023-05-12	77.450	77.450	76.550	76.750	66.138	540
2023-05-11	77.500	77.500	77.000	77.000	66.353	208
2023-05-10	79.100	79.800	75.500	78.550	67.689	1,100
2023-05-09	79.050	80.650	78.900	79.450	68.465	3,612
2023-05-08	78.750	78.750	77.400	78.450	67.603	986
2023-05-05	77.650	78.850	77.500	78.700	67.818	757
2023-05-04	76.200	77.400	75.450	77.400	66.698	178
2023-05-03	76.050	76.600	75.200	75.650	65.190	3,645
2023-05-02	77.950	77.950	75.550	76.200	65.664	1,597
2023-04-28	80.650	81.000	80.650	80.900	66.420	220
2023-04-27	81.450	83.100	81.450	82.500	67.734	217
2023-04-26	82.500	83.000	80.650	81.200	66.667	221
2023-04-25	82.450	82.450	81.850	82.000	67.324	217
2023-04-24	80.500	81.800	80.350	81.600	66.995	1,547
2023-04-21	81.850	82.300	80.900	80.900	66.420	878
2023-04-20	79.650	81.500	79.650	81.000	66.503	657
2023-04-19	80.150	81.300	80.150	80.650	66.215	105
2023-04-18	78.800	78.950	77.800	78.950	64.820	171
2023-04-17	79.100	79.300	77.200	78.450	64.409	370
2023-04-14	80.200	80.200	78.800	79.600	65.353	233
2023-04-13	80.650	80.650	79.600	80.100	65.764	153
2023-04-12	83.000	83.000	80.750	80.850	66.379	629
2023-04-11	81.800	83.800	81.800	83.250	68.350	529
2023-04-06	80.800	81.550	80.800	81.450	66.872	352
2023-04-05	80.000	81.200	80.000	81.200	66.667	1,030
2023-04-04	79.550	80.850	79.550	80.850	66.379	1,170
2023-04-03	80.450	80.450	78.800	80.450	66.051	829
2023-03-31	77.450	80.300	77.450	80.300	65.928	2,419
2023-03-30	76.300	78.100	76.250	78.100	64.122	1,830
2023-03-29	75.300	75.300	74.450	75.150	61.700	1,159
2023-03-28	75.250	75.450	74.350	75.100	61.659	1,671

← NewerPage 15 of 22 · 1,271 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.