VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	60.300	61.100	59.850	61.100	58.144	359
2026-02-03	60.700	61.500	60.300	61.500	58.524	356
2026-02-02	61.900	61.900	60.600	60.950	58.001	4,598
2026-01-30	62.000	62.250	62.000	62.250	59.238	2,304
2026-01-29	61.850	62.150	61.450	61.750	58.762	266
2026-01-28	62.600	62.600	61.250	62.050	59.048	1,220
2026-01-27	61.350	62.350	60.900	62.000	59.000	809
2026-01-26	61.100	61.500	61.100	61.350	58.382	241
2026-01-23	61.000	61.250	60.250	61.100	58.144	668
2026-01-22	61.900	63.200	60.400	60.850	57.906	1,014
2026-01-21	60.200	60.800	60.050	60.800	57.858	337
2026-01-20	61.550	61.550	59.500	59.950	57.049	3,210
2026-01-19	63.350	63.350	62.100	62.100	59.095	1,808
2026-01-16	63.000	63.000	62.600	62.750	59.714	3,979
2026-01-15	63.050	63.500	62.700	62.700	59.666	3,492
2026-01-14	62.600	63.200	62.550	62.550	59.523	1,777
2026-01-13	62.500	62.500	62.000	62.000	59.000	849
2026-01-12	63.200	63.500	62.650	63.100	60.047	207
2026-01-09	63.250	63.450	62.950	62.950	59.904	1,135
2026-01-08	64.050	64.050	63.200	63.300	60.237	615
2026-01-07	62.550	64.550	62.500	63.950	60.856	162
2026-01-06	62.300	62.800	62.300	62.350	59.333	43
2026-01-05	62.300	62.300	61.900	61.900	58.905	935
2026-01-02	62.250	62.750	62.250	62.650	59.619	103
2025-12-30	61.850	62.250	61.850	61.900	58.905	785
2025-12-29	61.650	61.900	61.200	61.500	58.524	496
2025-12-23	61.750	62.100	61.650	61.650	58.667	612
2025-12-22	61.600	62.400	61.150	61.600	58.619	1,696
2025-12-19	61.550	61.900	61.450	61.700	58.715	578
2025-12-18	61.150	61.550	60.600	61.550	58.572	3,230
2025-12-17	61.100	61.800	61.000	61.550	58.572	188
2025-12-16	61.200	61.850	60.900	60.900	57.953	1,594
2025-12-15	61.650	61.750	61.300	61.450	58.477	285
2025-12-12	61.300	61.800	61.300	61.600	58.619	344
2025-12-11	60.350	61.600	60.300	61.500	58.524	2,990
2025-12-10	63.350	63.550	61.300	61.700	58.715	1,535
2025-12-09	63.000	63.150	62.850	63.150	60.094	135
2025-12-08	64.150	64.150	62.500	63.000	59.952	815
2025-12-05	64.300	65.050	63.850	63.850	60.761	841
2025-12-04	64.200	64.950	64.200	64.650	61.522	221
2025-12-03	63.000	63.850	62.900	63.800	60.713	63
2025-12-02	63.300	63.550	63.050	63.050	59.999	107
2025-12-01	63.350	64.100	63.300	63.550	60.475	114
2025-11-28	62.650	63.500	62.650	63.350	60.285	743
2025-11-27	62.150	62.800	61.650	62.700	59.666	2,320
2025-11-26	62.150	62.600	62.150	62.600	59.571	169
2025-11-25	61.500	62.600	61.350	62.600	59.571	366
2025-11-24	62.500	62.550	61.750	62.250	59.238	357
2025-11-21	62.450	62.950	62.350	62.500	59.476	198
2025-11-20	63.300	63.300	62.900	63.150	60.094	99
2025-11-19	63.450	63.450	62.950	62.950	59.904	687
2025-11-18	63.450	63.750	63.450	63.750	60.665	34
2025-11-17	64.450	65.050	64.100	65.050	61.902	360
2025-11-14	63.750	64.550	63.600	64.350	61.236	585
2025-11-13	67.350	67.350	63.850	63.850	60.761	848
2025-11-12	66.150	67.700	66.150	67.700	64.424	1,228
2025-11-11	66.550	67.050	66.300	66.400	63.187	529
2025-11-10	67.500	67.500	66.450	66.700	63.473	82
2025-11-07	69.350	69.350	67.400	67.400	64.139	956
2025-11-06	67.100	70.050	67.100	68.800	65.471	2,322

← NewerPage 4 of 22 · 1,270 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.