VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	59.200	59.750	59.050	59.250	59.250	616
2026-07-23	59.950	60.050	59.600	59.800	59.800	966
2026-07-22	59.550	60.050	59.450	59.800	59.800	692
2026-07-21	59.450	59.450	58.500	58.950	58.950	217
2026-07-20	59.100	59.700	58.900	59.700	59.700	653
2026-07-17	58.850	59.450	58.650	58.650	58.650	399
2026-07-16	57.650	58.550	57.650	58.550	58.550	214
2026-07-15	59.300	59.300	57.850	57.900	57.900	215
2026-07-14	59.000	59.750	59.000	59.500	59.500	4,710
2026-07-13	57.550	58.500	57.550	58.500	58.500	865
2026-07-10	56.600	57.350	56.600	57.300	57.300	123
2026-07-09	57.300	57.400	57.050	57.100	57.100	197
2026-07-08	57.750	58.800	57.650	57.700	57.700	731
2026-07-07	56.100	56.900	56.100	56.900	56.900	93
2026-07-06	56.350	56.400	55.300	55.950	55.950	322
2026-07-03	55.950	56.550	55.550	56.200	56.200	249
2026-07-02	55.800	56.100	55.550	55.550	55.550	321
2026-07-01	55.950	55.950	54.600	54.950	54.950	675
2026-06-30	56.050	56.050	55.000	55.550	55.550	261
2026-06-29	55.950	56.050	55.500	55.650	55.650	772
2026-06-26	55.600	56.250	55.150	55.800	55.800	830
2026-06-25	54.900	56.050	54.600	55.150	55.150	940
2026-06-24	55.050	55.350	54.300	54.450	54.450	144
2026-06-23	55.950	55.950	55.000	55.100	55.100	1,811
2026-06-22	55.650	56.250	55.650	56.000	56.000	2,704
2026-06-19	55.950	56.000	55.500	55.900	55.900	508
2026-06-18	56.400	56.400	55.600	55.600	55.600	1,099
2026-06-17	56.600	57.350	56.250	56.600	56.600	459
2026-06-16	56.900	57.300	56.600	56.900	56.900	2,244
2026-06-15	57.600	57.600	56.250	56.900	56.900	1,641
2026-06-12	57.900	58.200	57.300	58.200	58.200	1,019
2026-06-11	58.300	58.800	58.100	58.150	58.150	244
2026-06-10	59.700	59.700	58.300	58.650	58.650	1,012
2026-06-09	58.950	59.750	58.700	59.350	59.350	424
2026-06-08	59.450	59.450	58.450	58.450	58.450	130
2026-06-05	59.550	59.750	59.000	59.000	59.000	318
2026-06-04	58.400	59.200	58.400	58.800	58.800	105
2026-06-03	58.700	59.700	58.500	58.500	58.500	683
2026-06-02	58.000	59.300	57.950	58.500	58.500	765
2026-06-01	58.450	59.600	58.050	59.600	59.600	596
2026-05-29	58.400	60.050	57.950	60.050	60.050	1,293
2026-05-28	59.000	59.000	57.650	57.750	57.750	1,401
2026-05-27	59.800	59.800	58.200	58.400	58.400	1,401
2026-05-26	59.650	60.350	59.550	60.350	60.350	531
2026-05-25	60.350	60.350	59.600	59.800	59.800	321
2026-05-22	60.600	61.100	59.750	60.150	60.150	716
2026-05-21	60.850	61.700	60.850	61.700	61.700	297
2026-05-20	61.500	61.900	60.100	60.500	60.500	788
2026-05-19	62.900	63.400	61.550	62.000	62.000	653
2026-05-18	61.600	62.550	61.600	62.550	62.550	915
2026-05-15	62.500	62.850	61.050	61.400	61.400	766
2026-05-14	60.950	62.000	60.550	61.550	61.550	433
2026-05-13	61.450	61.900	60.050	60.800	60.800	2,728
2026-05-12	59.850	60.250	59.550	59.550	59.550	1,442
2026-05-11	60.150	60.350	59.600	60.150	60.150	687
2026-05-08	60.250	60.600	59.700	59.950	59.950	852
2026-05-07	61.700	61.700	59.850	60.400	60.400	2,163
2026-05-06	61.450	61.550	60.700	61.550	61.550	1,267
2026-05-05	62.550	62.600	61.600	61.950	61.950	2,193
2026-05-04	63.550	63.650	61.950	62.700	62.700	1,537

← NewerPage 2 of 22 · 1,269 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.