VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	90.750	90.750	87.600	88.800	72.158	1,315
2022-01-21	92.550	92.550	90.000	90.850	73.824	1,072
2022-01-20	91.450	92.900	90.700	92.900	75.490	590
2022-01-19	92.050	92.050	91.000	91.400	74.271	350
2022-01-18	92.850	92.850	92.000	92.000	74.759	119
2022-01-17	94.800	95.700	93.600	95.050	77.237	331
2022-01-14	94.000	94.050	92.900	94.050	76.424	48
2022-01-13	92.900	93.250	92.100	92.100	74.840	295
2022-01-12	92.700	92.700	91.500	91.500	74.352	64
2022-01-11	93.450	93.450	92.050	92.850	75.449	224
2022-01-10	93.250	93.450	91.900	92.100	74.840	617
2022-01-07	94.600	94.800	93.250	93.350	75.856	1,041
2022-01-06	96.000	96.000	93.900	94.600	76.871	601
2022-01-05	97.650	97.900	95.300	95.300	77.440	728
2022-01-04	96.850	97.750	96.500	96.500	78.415	391
2022-01-03	99.350	99.350	96.250	96.250	78.212	999
2021-12-30	100.50	100.50	100.00	100.00	81.259	600
2021-12-29	101.00	101.00	100.00	100.00	81.259	21
2021-12-28	102.60	102.70	100.50	100.50	81.666	1,772
2021-12-27	101.90	102.00	101.10	101.20	82.234	209
2021-12-23	104.20	104.50	102.80	102.80	83.535	161
2021-12-22	103.90	105.50	102.50	105.50	85.729	3,506
2021-12-21	101.30	104.60	100.40	104.60	84.997	1,794
2021-12-20	96.100	99.500	95.250	99.500	80.853	387
2021-12-17	98.750	99.550	96.200	97.400	79.147	241
2021-12-16	99.600	99.600	97.550	99.050	80.487	5,349
2021-12-15	95.600	98.200	95.600	98.200	79.797	193
2021-12-14	96.750	98.100	95.050	95.300	77.440	354
2021-12-13	97.150	98.850	97.150	98.850	80.325	177
2021-12-10	99.050	99.050	96.500	97.050	78.862	361
2021-12-09	97.850	99.850	96.500	99.850	81.137	2,106
2021-12-08	95.750	98.800	95.750	98.800	80.284	468
2021-12-07	94.050	96.100	94.050	95.650	77.724	236
2021-12-06	92.950	94.150	92.500	94.150	76.506	162
2021-12-03	91.800	93.400	91.800	91.900	74.677	870
2021-12-02	91.000	91.800	91.000	91.650	74.474	8
2021-12-01	92.600	92.600	91.400	92.500	75.165	636
2021-11-30	90.200	91.650	89.300	91.650	74.474	407
2021-11-29	89.000	91.100	89.000	89.450	72.686	144
2021-11-26	89.550	89.550	88.400	89.250	72.524	84
2021-11-25	90.600	91.900	90.600	91.200	74.108	761
2021-11-24	86.750	89.250	86.750	89.250	72.524	337
2021-11-23	86.350	86.450	83.000	85.000	69.070	3,939
2021-11-22	87.000	89.850	87.000	87.000	70.696	546
2021-11-19	88.450	88.450	85.600	85.600	69.558	600
2021-11-18	90.000	90.000	87.250	87.250	70.899	425
2021-11-17	90.550	90.700	90.000	90.700	73.702	407
2021-11-16	87.400	91.350	87.100	89.650	72.849	782
2021-11-15	86.500	87.050	86.300	86.900	70.614	514
2021-11-12	87.300	87.650	86.750	87.050	70.736	68
2021-11-11	87.200	88.500	86.550	88.500	71.914	323
2021-11-10	87.950	87.950	85.750	85.750	69.680	480
2021-11-09	87.900	89.250	87.900	88.000	71.508	142
2021-11-08	87.900	89.750	87.200	89.600	72.808	680
2021-11-05	90.050	90.050	86.250	86.900	70.614	703
2021-11-04	89.550	90.600	89.100	89.450	72.686	389
2021-11-03	89.900	90.000	88.600	90.000	73.133	1,015
2021-11-02	89.000	90.700	88.600	89.950	73.093	582
2021-11-01	90.900	91.800	89.150	90.150	73.255	343
2021-10-29	94.900	94.900	90.500	90.950	73.905	214

← NewerPage 21 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.