VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-02	79.200	79.850	78.150	79.850	65.558	1,088
2022-12-30	78.500	79.500	78.500	78.800	64.696	144
2022-12-29	78.900	79.900	78.650	79.900	65.599	282
2022-12-28	79.000	79.200	78.400	78.900	64.778	223
2022-12-27	80.950	81.400	78.750	79.200	65.025	313
2022-12-23	80.450	80.550	79.700	80.400	66.010	595
2022-12-22	81.300	81.600	79.700	80.300	65.928	793
2022-12-21	79.200	80.200	77.500	80.200	65.846	1,668
2022-12-20	79.250	79.250	78.050	78.950	64.820	2,562
2022-12-19	80.300	80.450	79.600	80.000	65.682	739
2022-12-16	80.100	80.550	78.400	80.550	66.133	3,141
2022-12-15	83.500	83.500	80.550	81.550	66.954	668
2022-12-14	84.150	84.150	83.200	84.000	68.966	302
2022-12-13	83.750	83.900	81.900	83.750	68.760	1,153
2022-12-12	84.050	84.050	83.550	83.800	68.801	122
2022-12-09	83.300	84.100	83.300	84.100	69.048	548
2022-12-08	83.800	84.400	83.200	84.000	68.966	470
2022-12-07	85.100	85.450	84.800	85.450	70.156	160
2022-12-06	84.950	86.500	84.950	85.150	69.910	1,294
2022-12-05	85.000	85.400	84.850	85.150	69.910	293
2022-12-02	86.250	86.250	84.600	85.100	69.869	104
2022-12-01	86.750	87.800	85.850	86.300	70.854	244
2022-11-30	85.500	86.500	85.500	85.500	70.197	911
2022-11-29	87.400	87.800	85.000	85.950	70.567	301
2022-11-28	88.100	88.100	87.000	87.500	71.839	241
2022-11-25	88.500	88.950	88.000	88.100	72.332	1,510
2022-11-24	90.050	90.050	88.350	88.900	72.989	527
2022-11-23	88.750	89.250	88.200	88.350	72.537	268
2022-11-22	92.350	94.000	88.700	88.700	72.824	1,076
2022-11-21	87.200	88.400	86.750	86.900	71.347	281
2022-11-18	87.750	89.000	87.350	87.600	71.921	540
2022-11-17	82.300	82.300	81.050	81.250	66.708	166
2022-11-16	83.050	83.050	81.300	81.300	66.749	697
2022-11-15	82.650	83.250	82.150	82.850	68.021	444
2022-11-14	83.600	83.700	82.500	82.800	67.980	105
2022-11-11	85.400	85.400	82.100	82.100	67.406	408
2022-11-10	81.600	85.900	81.000	84.550	69.417	1,429
2022-11-09	79.500	81.500	79.050	81.050	66.544	264
2022-11-08	79.150	79.150	78.400	78.850	64.737	87
2022-11-07	78.150	78.900	78.150	78.800	64.696	111
2022-11-04	76.500	79.650	76.500	78.400	64.368	826
2022-11-03	76.400	78.800	75.350	75.500	61.987	2,224
2022-11-02	79.450	80.650	79.400	80.300	65.928	180
2022-11-01	79.250	81.150	79.150	79.450	65.230	801
2022-10-31	80.650	81.000	77.700	79.250	65.066	984
2022-10-28	81.300	81.850	81.000	81.300	66.749	737
2022-10-27	82.000	82.150	80.400	82.150	67.447	3,017
2022-10-26	82.500	82.900	81.000	81.200	66.667	3,024
2022-10-25	79.450	81.300	79.200	81.300	66.749	794
2022-10-24	78.600	80.150	78.600	79.100	64.943	675
2022-10-21	78.850	78.850	76.450	77.100	63.301	523
2022-10-20	80.050	80.300	78.700	79.400	65.189	1,338
2022-10-19	81.550	81.550	77.200	79.800	65.517	2,257
2022-10-18	82.450	83.200	81.700	81.900	67.242	437
2022-10-17	81.100	81.400	79.500	81.400	66.831	672
2022-10-14	80.900	82.500	80.650	80.650	66.215	170
2022-10-13	80.700	80.850	79.250	79.800	65.517	3,143
2022-10-12	81.600	82.250	81.000	81.750	67.118	535
2022-10-11	85.050	85.050	82.900	83.250	68.350	335
2022-10-10	85.450	85.450	84.550	85.450	70.156	168

← NewerPage 17 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.