VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	98.400	99.500	95.100	95.100	77.278	319
2022-04-20	97.000	99.500	97.000	98.450	80.000	601
2022-04-19	96.100	96.100	94.500	95.400	77.521	797
2022-04-14	96.200	97.300	96.200	96.600	78.496	1,697
2022-04-13	93.950	96.200	93.950	96.200	78.171	252
2022-04-12	92.100	95.300	91.300	95.300	77.440	283
2022-04-11	95.700	95.750	93.350	93.350	75.856	697
2022-04-08	96.800	97.750	96.000	96.000	78.009	12,171
2022-04-07	98.000	98.550	95.400	95.400	77.521	67
2022-04-06	98.000	98.000	96.100	97.450	79.187	219
2022-04-05	96.850	99.100	96.400	98.500	80.040	406
2022-04-04	96.800	96.800	94.700	96.350	78.293	240
2022-04-01	96.100	96.150	94.700	95.600	77.684	992
2022-03-31	95.900	96.600	95.100	95.850	77.887	144
2022-03-30	89.600	93.250	89.000	93.250	75.774	147
2022-03-29	89.850	90.000	88.800	88.800	72.158	119
2022-03-28	89.300	90.350	88.300	88.300	71.752	280
2022-03-25	90.450	90.450	88.400	89.100	72.402	231
2022-03-24	92.600	92.600	90.450	90.450	73.499	264
2022-03-23	94.650	94.750	92.050	92.150	74.880	601
2022-03-22	95.500	98.800	95.500	98.800	80.284	571
2022-03-21	95.850	96.150	93.400	93.400	75.896	263
2022-03-18	95.800	96.800	93.450	96.500	78.415	170
2022-03-17	96.550	98.850	94.900	98.850	80.325	159
2022-03-16	93.350	95.150	89.850	90.100	73.215	1,511
2022-03-15	91.250	91.500	91.250	91.500	74.352	17
2022-03-14	92.050	92.850	91.250	91.250	74.149	457
2022-03-11	93.000	94.000	91.550	91.550	74.393	158
2022-03-10	90.350	91.800	88.450	90.700	73.702	313
2022-03-09	87.250	90.600	87.100	90.000	73.133	468
2022-03-08	86.300	89.000	84.050	84.050	68.298	323
2022-03-07	86.400	87.150	83.000	86.800	70.533	476
2022-03-04	85.550	87.850	84.700	87.850	71.386	1,378
2022-03-03	86.500	87.000	84.500	84.500	68.664	372
2022-03-02	88.400	89.500	83.600	89.500	72.727	1,731
2022-03-01	106.60	106.60	89.700	89.700	72.890	1,121
2022-02-28	104.00	108.40	102.50	108.40	88.085	538
2022-02-25	101.10	106.00	101.10	102.30	83.128	784
2022-02-24	93.850	100.50	93.850	100.50	81.666	1,983
2022-02-23	94.500	95.650	94.000	95.650	77.724	66
2022-02-22	89.400	93.200	89.300	93.200	75.734	1,034
2022-02-21	94.300	94.300	91.000	91.100	74.027	548
2022-02-18	94.350	95.050	94.000	94.000	76.384	157
2022-02-17	94.750	96.350	94.750	95.500	77.603	484
2022-02-16	92.300	93.400	92.300	93.400	75.896	212
2022-02-15	94.450	94.450	92.450	92.450	75.124	60
2022-02-14	93.450	95.050	93.350	94.000	76.384	343
2022-02-11	94.500	97.000	94.500	96.100	78.090	2,149
2022-02-10	94.400	95.400	94.400	95.400	77.521	10,500
2022-02-09	96.000	96.250	96.000	96.250	78.212	70
2022-02-07	94.000	94.900	93.550	94.900	77.115	90
2022-02-04	94.650	94.650	94.350	94.350	76.668	19
2022-02-03	96.300	96.500	95.050	95.050	77.237	638
2022-02-02	93.650	96.900	93.650	95.900	77.928	378
2022-02-01	95.100	95.100	92.950	93.150	75.693	130
2022-01-31	94.200	94.300	92.500	94.000	76.384	275
2022-01-28	93.450	93.800	92.650	93.550	76.018	315
2022-01-27	91.000	92.100	90.450	91.500	74.352	851
2022-01-26	90.350	91.800	90.350	91.750	74.555	232
2022-01-25	88.600	89.250	88.000	88.550	71.955	940

← NewerPage 20 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.