VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	63.550	63.650	61.950	62.700	62.700	1,537
2026-04-30	63.800	64.250	63.650	63.650	63.650	1,792
2026-04-29	62.900	63.650	62.450	63.100	63.100	547
2026-04-28	62.950	63.350	62.500	62.500	62.500	859
2026-04-27	65.250	66.200	64.600	65.100	61.950	970
2026-04-24	64.450	65.250	64.350	64.850	61.712	1,076
2026-04-23	64.600	64.600	63.850	63.950	60.856	1,540
2026-04-22	63.450	65.050	63.450	64.200	61.094	11,217
2026-04-21	63.000	63.250	62.850	63.200	60.142	284
2026-04-20	63.000	63.000	62.000	62.550	59.523	1,533
2026-04-17	64.050	64.100	61.000	61.750	58.762	9,804
2026-04-16	64.050	64.350	63.500	63.900	60.808	795
2026-04-15	64.450	64.550	63.400	63.800	60.713	1,250
2026-04-14	65.600	66.050	63.900	63.950	60.856	4,785
2026-04-13	66.800	66.800	65.050	65.150	61.998	2,514
2026-04-10	66.400	66.700	65.650	66.300	63.092	2,099
2026-04-09	65.900	66.300	65.450	65.450	62.283	2,045
2026-04-08	64.650	65.900	64.200	65.300	62.140	1,514
2026-04-07	68.100	68.600	66.800	66.800	63.568	783
2026-04-02	66.050	67.900	66.000	67.900	64.615	4,008
2026-04-01	65.150	65.450	64.550	65.200	62.045	1,393
2026-03-31	65.900	67.100	65.350	65.350	62.188	447
2026-03-30	64.500	65.600	64.050	65.600	62.426	2,589
2026-03-27	64.350	65.000	64.000	64.000	60.903	232
2026-03-26	64.200	65.050	63.900	65.050	61.902	442
2026-03-25	63.500	65.150	63.500	64.650	61.522	5,695
2026-03-24	64.400	64.850	64.000	64.400	61.284	247
2026-03-23	66.450	67.050	63.900	64.200	61.094	5,933
2026-03-20	67.950	68.050	66.150	66.450	63.235	9,738
2026-03-19	66.650	68.450	65.800	68.050	64.757	2,447
2026-03-18	64.850	66.200	64.200	66.200	62.997	3,087
2026-03-17	67.100	67.900	66.450	66.800	63.568	4,559
2026-03-16	65.000	66.700	65.000	66.500	63.282	9,039
2026-03-13	65.500	65.500	64.900	65.250	62.093	1,697
2026-03-12	64.000	65.850	63.800	65.550	62.378	13,018
2026-03-11	63.000	63.650	62.000	63.400	60.332	1,802
2026-03-10	63.700	64.050	63.400	63.650	60.570	3,920
2026-03-09	64.500	66.000	64.000	64.900	61.760	8,077
2026-03-06	63.850	65.050	63.300	64.150	61.046	935
2026-03-05	62.400	62.800	61.850	62.400	59.381	593
2026-03-04	63.500	63.500	61.900	62.250	59.238	502
2026-03-03	63.300	64.600	62.100	63.100	60.047	8,052
2026-03-02	61.450	65.300	61.450	64.700	61.569	21,507
2026-02-27	58.800	60.250	58.800	60.200	57.287	1,724
2026-02-26	59.800	59.800	58.300	58.700	55.860	1,109
2026-02-25	59.850	60.050	59.650	60.050	57.144	1,856
2026-02-24	59.450	60.400	59.450	59.700	56.811	363
2026-02-23	59.600	59.700	59.250	59.450	56.573	1,450
2026-02-20	59.900	60.000	59.650	59.900	57.002	6,133
2026-02-19	59.600	59.900	58.900	59.450	56.573	395
2026-02-18	58.750	59.950	58.750	59.850	56.954	424
2026-02-17	58.200	58.750	57.700	58.750	55.907	1,653
2026-02-16	57.500	57.900	57.200	57.850	55.051	3,585
2026-02-13	59.800	59.800	57.650	58.400	55.574	6,504
2026-02-12	61.650	61.650	59.650	60.500	57.573	2,483
2026-02-11	61.250	62.150	61.000	62.150	59.143	3,101
2026-02-10	60.950	61.700	60.800	61.300	58.334	1,288
2026-02-09	61.900	61.900	60.450	60.700	57.763	2,249
2026-02-06	60.450	61.700	60.450	61.700	58.715	3,397
2026-02-05	60.800	61.100	60.000	60.500	57.573	1,133

← NewerPage 3 of 22 · 1,268 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.