VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	107.40	107.90	106.20	107.90	88.588	558
2022-07-14	107.00	108.50	105.50	106.20	87.192	5,356
2022-07-13	104.40	107.00	104.40	106.40	87.356	1,204
2022-07-12	104.80	106.90	103.90	104.90	86.125	1,245
2022-07-11	105.10	106.60	102.70	105.80	86.864	985
2022-07-08	104.90	104.90	101.50	102.60	84.237	448
2022-07-07	99.500	100.70	99.250	100.00	82.102	986
2022-07-06	98.300	99.400	97.650	98.400	80.788	878
2022-07-05	96.750	97.450	95.300	96.600	79.310	421
2022-07-04	97.550	98.300	96.750	96.750	79.434	779
2022-07-01	92.550	97.700	92.000	97.100	79.721	125
2022-06-30	95.200	95.550	93.100	93.400	76.683	212
2022-06-29	96.900	97.250	95.250	95.250	78.202	153
2022-06-27	94.600	95.000	94.600	95.000	77.997	15
2022-06-24	98.000	98.900	94.100	94.600	77.668	941
2022-06-23	94.700	96.150	94.700	95.550	78.448	457
2022-06-22	94.850	95.500	94.500	95.250	78.202	200
2022-06-21	94.950	96.200	94.900	96.200	78.982	2,099
2022-06-20	96.700	96.700	94.000	96.650	79.352	2,583
2022-06-17	93.000	95.150	92.500	94.950	77.956	846
2022-06-16	95.550	95.550	91.900	93.000	76.355	249
2022-06-15	95.500	96.150	94.550	94.650	77.710	369
2022-06-14	97.000	97.000	94.250	94.250	77.381	199
2022-06-13	95.650	97.100	95.000	95.350	78.284	875
2022-06-10	96.850	97.150	95.200	96.350	79.105	142
2022-06-09	94.500	95.850	94.500	95.850	78.695	245
2022-06-08	95.400	95.400	94.550	94.550	77.627	61
2022-06-07	95.700	96.600	95.400	95.850	78.695	896
2022-06-06	96.600	97.000	96.600	96.850	79.516	89
2022-06-03	94.300	96.600	94.300	96.600	79.310	9,624
2022-06-02	91.450	93.700	91.450	93.500	76.765	882
2022-06-01	92.800	92.800	90.300	90.650	74.425	1,198
2022-05-31	90.000	93.300	88.100	93.300	76.601	2,428
2022-05-30	92.350	92.350	88.950	90.000	73.892	300
2022-05-27	92.050	92.050	89.550	89.550	73.522	370
2022-05-26	93.550	95.000	92.600	92.600	76.026	1,200
2022-05-25	85.200	91.500	84.800	91.500	75.123	3,897
2022-05-24	82.500	83.550	81.900	83.350	68.432	473
2022-05-23	84.200	85.000	84.150	84.550	69.417	201
2022-05-20	84.100	85.500	83.000	83.950	68.925	581
2022-05-19	81.000	82.200	79.350	82.050	67.365	1,166
2022-05-18	84.600	84.600	80.250	80.350	65.969	791
2022-05-17	84.100	84.800	82.600	83.450	68.514	1,052
2022-05-16	82.150	85.550	82.150	83.300	68.391	14,512
2022-05-13	80.050	80.600	78.200	80.400	66.010	2,322
2022-05-12	84.350	84.950	76.850	79.250	65.066	2,832
2022-05-11	83.600	87.100	83.500	87.100	71.511	2,116
2022-05-10	83.150	84.450	82.500	83.300	68.391	1,534
2022-05-09	89.100	89.100	82.750	83.400	68.473	2,078
2022-05-06	90.050	91.450	87.150	88.350	72.537	4,330
2022-05-05	94.800	94.800	87.000	89.300	73.317	5,047
2022-05-04	102.10	102.10	101.20	101.40	83.251	58
2022-05-03	99.600	101.00	99.150	101.00	82.923	39
2022-05-02	101.70	101.70	94.800	98.950	81.240	251
2022-04-29	102.50	102.60	102.00	102.30	83.128	235
2022-04-28	102.00	102.70	100.80	102.60	83.372	186
2022-04-27	98.350	101.90	98.350	101.40	82.397	2,380
2022-04-26	99.300	100.40	98.700	98.700	80.203	585
2022-04-25	95.550	100.10	95.500	98.700	80.203	1,201
2022-04-22	94.950	95.250	94.950	95.100	77.278	20

← NewerPage 19 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.