VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	74.100	74.100	73.050	74.100	60.838	266
2023-03-24	75.200	75.200	72.850	73.550	60.386	1,448
2023-03-23	76.750	76.850	76.450	76.450	62.767	115
2023-03-22	78.400	79.200	76.850	77.200	63.383	548
2023-03-21	77.250	78.800	77.250	78.800	64.696	1,266
2023-03-20	75.900	78.000	75.400	77.050	63.260	1,026
2023-03-17	77.650	78.500	74.750	75.200	61.741	2,820
2023-03-16	77.450	79.500	75.550	76.350	62.685	2,926
2023-03-15	82.550	82.550	77.500	77.700	63.793	1,145
2023-03-14	80.300	82.500	80.300	82.500	67.734	1,048
2023-03-13	81.000	81.350	78.950	80.400	66.010	3,152
2023-03-10	80.400	81.000	80.150	81.000	66.503	3,111
2023-03-09	80.000	80.000	79.350	79.500	65.271	514
2023-03-08	78.900	80.500	78.900	80.500	66.092	176
2023-03-07	78.150	79.450	78.150	79.250	65.066	614
2023-03-06	78.600	78.900	78.300	78.300	64.286	117
2023-03-03	78.850	78.850	77.350	77.500	63.629	1,378
2023-03-02	77.500	79.200	77.500	79.200	65.025	2,366
2023-03-01	81.700	81.700	77.700	78.100	64.122	2,982
2023-02-28	79.550	82.000	79.450	82.000	67.324	2,336
2023-02-27	79.400	81.000	78.900	80.950	66.462	1,219
2023-02-24	80.500	80.500	79.250	79.250	65.066	194
2023-02-23	81.100	81.100	78.950	80.600	66.174	1,729
2023-02-22	82.150	82.400	81.350	82.300	67.570	395
2023-02-21	82.150	83.700	82.150	82.650	67.857	707
2023-02-20	80.900	82.000	80.500	81.650	67.036	1,785
2023-02-17	80.100	81.000	80.050	81.000	66.503	540
2023-02-16	78.900	79.750	78.900	79.750	65.476	721
2023-02-15	77.650	78.350	77.650	78.300	64.286	911
2023-02-14	75.850	77.700	75.850	77.700	63.793	203
2023-02-13	76.000	76.000	75.000	75.750	62.192	275
2023-02-10	76.500	76.500	74.800	75.350	61.864	622
2023-02-09	76.450	78.600	76.450	76.900	63.136	920
2023-02-08	79.350	80.750	78.900	80.750	66.297	1,302
2023-02-07	79.100	80.600	78.900	79.150	64.984	541
2023-02-06	77.650	78.500	77.150	78.350	64.327	212
2023-02-03	76.800	77.650	76.500	76.600	62.890	224
2023-02-02	77.900	78.250	76.750	78.250	64.245	1,181
2023-02-01	78.800	78.950	78.350	78.800	64.696	262
2023-01-31	77.750	78.550	77.750	78.000	64.040	490
2023-01-30	77.250	78.000	77.200	77.850	63.916	357
2023-01-27	77.150	77.350	77.100	77.350	63.506	14
2023-01-26	78.300	78.300	76.600	76.700	62.972	3,013
2023-01-25	77.750	77.900	76.500	77.900	63.957	312
2023-01-24	77.400	77.550	77.400	77.550	63.670	50
2023-01-23	76.550	76.800	76.000	76.800	63.054	2,842
2023-01-20	76.550	76.650	76.100	76.150	62.521	126
2023-01-19	75.950	76.500	75.700	76.500	62.808	188
2023-01-18	74.800	75.950	74.450	75.750	62.192	673
2023-01-17	75.750	75.750	72.450	74.500	61.166	1,070
2023-01-16	75.950	76.700	75.000	75.150	61.700	1,294
2023-01-13	75.100	75.900	74.400	74.650	61.289	428
2023-01-12	73.450	74.700	73.350	74.050	60.797	717
2023-01-11	72.800	73.850	71.900	72.050	59.154	6,166
2023-01-10	74.450	75.800	73.350	73.350	60.222	1,093
2023-01-09	75.550	75.600	73.600	74.450	61.125	2,011
2023-01-06	75.050	75.250	74.450	75.200	61.741	1,222
2023-01-05	76.650	76.650	75.000	75.550	62.028	450
2023-01-04	79.400	79.700	73.700	74.900	61.494	3,659
2023-01-03	80.650	80.650	78.800	78.800	64.696	315

← NewerPage 16 of 22 · 1,267 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.