VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	87.900	87.950	85.350	85.350	70.074	137
2022-10-06	88.050	88.600	86.750	87.150	71.552	361
2022-10-05	88.000	88.000	85.850	86.850	71.306	153
2022-10-04	88.200	89.400	87.450	87.450	71.798	314
2022-10-03	87.000	89.150	85.950	88.150	72.373	202
2022-09-30	85.800	87.350	85.600	87.350	71.716	212
2022-09-29	89.000	89.000	85.850	86.350	70.895	253
2022-09-28	88.300	90.600	88.300	90.350	74.179	13
2022-09-27	87.400	90.000	87.400	88.800	72.907	395
2022-09-26	87.100	87.650	87.100	87.500	71.839	78
2022-09-23	88.100	88.100	87.000	87.500	71.839	336
2022-09-22	89.450	89.650	88.300	89.150	73.194	284
2022-09-21	87.950	91.400	87.950	91.050	74.754	524
2022-09-20	91.100	91.100	87.650	87.650	71.962	824
2022-09-19	90.650	91.700	90.050	91.700	75.287	72
2022-09-16	91.650	93.100	90.650	90.650	74.425	136
2022-09-15	92.600	93.300	91.250	91.850	75.411	599
2022-09-14	93.050	94.100	92.000	94.100	77.258	235
2022-09-13	94.450	97.500	93.700	96.200	78.982	1,223
2022-09-12	93.600	93.750	93.600	93.700	76.930	83
2022-09-09	93.700	93.800	92.600	92.600	76.026	19
2022-09-08	94.100	95.000	91.200	94.150	77.299	1,410
2022-09-07	83.800	98.450	83.000	96.350	79.105	9,749
2022-09-06	87.600	87.600	83.950	84.800	69.622	2,767
2022-09-05	87.050	87.950	86.250	87.600	71.921	723
2022-09-02	89.700	89.700	86.750	88.700	72.824	7,901
2022-09-01	94.700	94.700	89.050	89.050	73.112	591
2022-08-31	94.000	96.250	93.500	95.400	78.325	374
2022-08-30	99.350	99.350	94.450	95.650	78.531	1,585
2022-08-29	107.70	107.70	97.100	97.100	79.721	2,572
2022-08-26	113.70	113.70	108.60	108.60	89.163	185
2022-08-25	114.50	115.00	113.60	113.90	93.514	782
2022-08-24	110.90	113.70	110.90	113.60	93.268	643
2022-08-23	109.00	110.70	108.70	110.70	90.887	105
2022-08-22	109.00	110.00	107.60	109.60	89.984	666
2022-08-19	106.80	109.70	105.90	108.80	89.327	295
2022-08-18	106.90	107.30	106.30	107.30	88.095	1,567
2022-08-17	109.30	111.00	109.00	110.60	90.805	543
2022-08-16	110.50	112.00	109.70	109.70	90.066	931
2022-08-15	105.70	110.10	105.70	109.60	89.984	109
2022-08-12	106.40	106.40	105.40	105.40	86.535	178
2022-08-11	106.70	107.60	104.70	106.10	87.110	834
2022-08-10	105.60	106.50	105.50	106.30	87.274	160
2022-08-09	105.20	106.10	105.20	106.10	87.110	3
2022-08-08	105.40	105.70	104.80	105.30	86.453	973
2022-08-05	104.70	105.30	104.30	104.60	85.879	222
2022-08-04	104.70	106.70	104.60	106.00	87.028	186
2022-08-03	105.60	105.60	104.20	104.40	85.714	168
2022-08-02	106.90	107.80	106.10	107.80	88.506	171
2022-08-01	108.10	108.10	106.90	107.50	88.260	280
2022-07-29	108.30	109.20	106.60	107.80	88.506	1,024
2022-07-28	110.50	110.50	105.60	106.80	87.685	469
2022-07-27	110.50	111.40	109.00	110.70	90.887	283
2022-07-26	107.70	111.10	107.70	111.10	91.215	2,884
2022-07-25	108.20	109.70	107.40	107.40	88.177	527
2022-07-22	103.70	106.80	103.70	106.20	87.192	81
2022-07-21	104.20	104.80	104.10	104.20	85.550	404
2022-07-20	105.00	105.60	104.50	105.00	86.207	372
2022-07-19	104.60	106.10	104.50	106.10	87.110	307
2022-07-18	105.00	105.00	99.450	104.50	85.797	467

← NewerPage 18 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.