VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	67.500	67.850	66.500	67.300	64.044	447
2025-11-04	68.050	69.350	68.000	68.600	65.281	3,850
2025-11-03	67.100	68.350	67.050	68.000	64.710	1,325
2025-10-31	67.650	67.650	67.050	67.050	63.806	709
2025-10-30	65.150	67.800	65.150	67.650	64.377	4,597
2025-10-29	64.150	65.300	64.150	65.300	62.140	201
2025-10-28	64.850	64.850	63.900	64.450	61.332	531
2025-10-27	64.850	65.200	64.450	64.450	61.332	278
2025-10-24	64.950	64.950	64.450	64.450	61.332	128
2025-10-23	63.800	65.000	63.800	64.450	61.332	707
2025-10-22	64.150	64.250	63.950	63.950	60.856	441
2025-10-21	64.200	64.200	63.300	63.300	60.237	58
2025-10-20	64.150	64.600	63.900	63.950	60.856	49
2025-10-17	64.500	64.500	63.500	63.950	60.856	204
2025-10-16	64.500	64.800	64.350	64.600	61.474	147
2025-10-15	63.500	64.800	63.500	64.200	61.094	385
2025-10-14	63.500	63.750	63.450	63.450	60.380	25
2025-10-13	63.300	63.900	62.750	62.750	59.714	874
2025-10-10	64.550	64.550	63.400	63.400	60.332	407
2025-10-09	64.200	64.200	63.500	63.500	60.427	446
2025-10-08	63.900	63.950	63.500	63.500	60.427	968
2025-10-07	64.000	64.000	62.900	62.900	59.857	179
2025-10-06	63.050	64.100	62.850	63.850	60.761	2,283
2025-10-03	62.550	63.000	62.550	63.000	59.952	57
2025-10-02	62.500	62.650	62.500	62.650	59.619	33
2025-10-01	62.450	62.900	62.450	62.900	59.857	593
2025-09-30	61.400	62.100	61.400	61.900	58.905	33
2025-09-29	61.500	61.700	61.150	61.150	58.191	1,185
2025-09-26	61.000	61.000	60.850	60.850	57.906	201
2025-09-25	61.550	62.200	61.250	61.250	58.286	1,067
2025-09-24	61.500	61.500	61.500	61.500	58.524	100
2025-09-23	60.700	61.200	60.700	61.100	58.144	340
2025-09-22	59.850	60.500	59.800	60.500	57.573	519
2025-09-19	59.950	60.150	59.300	59.300	56.431	2,276
2025-09-18	60.350	60.500	59.850	60.300	57.382	428
2025-09-17	60.550	60.550	60.100	60.100	57.192	301
2025-09-16	60.900	60.900	60.300	60.800	57.858	758
2025-09-15	60.550	60.850	60.550	60.850	57.906	297
2025-09-12	61.250	61.250	59.800	60.350	57.430	2,682
2025-09-10	61.850	61.850	61.200	61.350	58.382	189
2025-09-09	62.400	62.400	61.900	61.900	58.905	538
2025-09-08	62.250	62.350	61.600	61.600	58.619	474
2025-09-05	61.200	61.950	61.200	61.850	58.857	175
2025-09-04	60.900	61.550	60.750	60.750	57.811	327
2025-09-03	60.600	60.950	60.400	60.600	57.668	208
2025-09-02	61.000	61.200	60.400	60.600	57.668	1,321
2025-09-01	60.850	61.300	60.700	61.300	58.334	1,496
2025-08-29	61.000	61.550	61.000	61.550	58.572	1,036
2025-08-28	62.000	62.000	60.750	61.850	58.857	587
2025-08-27	61.650	62.000	61.400	62.000	59.000	605
2025-08-26	61.950	62.000	61.650	61.800	58.810	69
2025-08-25	63.350	63.350	61.650	62.050	59.048	559
2025-08-22	63.250	63.700	63.250	63.600	60.523	620
2025-08-21	63.100	63.300	62.400	63.300	60.237	116
2025-08-20	62.500	62.900	62.250	62.900	59.857	159
2025-08-19	62.700	62.950	62.350	62.600	59.571	421
2025-08-18	64.850	64.850	62.550	62.600	59.571	1,233
2025-08-15	64.650	64.650	63.850	64.400	61.284	410
2025-08-14	64.150	64.700	63.900	64.700	61.569	119
2025-08-13	64.000	64.050	64.000	64.050	60.951	90

← NewerPage 5 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.