VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	64.300	64.350	63.900	63.900	60.808	78
2025-08-11	64.400	64.500	64.150	64.500	61.379	325
2025-08-08	65.300	65.750	64.650	64.750	61.617	535
2025-08-07	66.800	66.800	65.450	65.450	62.283	168
2025-08-06	66.800	67.000	66.500	67.000	63.758	233
2025-08-05	66.900	67.150	66.850	67.150	63.901	94
2025-08-04	66.600	66.600	66.050	66.350	63.140	95
2025-08-01	64.950	67.200	64.950	65.550	62.378	2,573
2025-07-31	64.850	65.600	64.850	65.350	62.188	832
2025-07-30	65.550	65.550	65.000	65.000	61.855	1,512
2025-07-29	66.500	66.650	66.150	66.150	62.949	156
2025-07-28	68.400	68.400	67.350	67.350	64.091	121
2025-07-25	67.650	67.900	67.650	67.900	64.615	300
2025-07-24	67.750	68.350	67.650	67.650	64.377	1,657
2025-07-23	66.650	67.650	66.400	66.750	63.520	386
2025-07-22	65.000	67.100	65.000	66.700	63.473	5,266
2025-07-21	63.700	65.450	63.700	65.100	61.950	174
2025-07-18	65.000	65.000	63.450	64.000	60.903	497
2025-07-17	64.650	65.150	64.600	65.050	61.902	451
2025-07-16	65.500	65.500	65.050	65.050	61.902	275
2025-07-15	65.350	65.900	65.000	65.600	62.426	205
2025-07-14	64.950	65.300	64.950	64.950	61.807	86
2025-07-11	64.200	64.950	64.200	64.950	61.807	353
2025-07-10	64.050	64.500	63.600	63.600	60.523	561
2025-07-09	63.200	63.700	63.050	63.400	60.332	436
2025-07-08	63.600	63.600	62.500	63.400	60.332	1,726
2025-07-07	65.300	65.350	64.000	64.300	61.189	208
2025-07-04	65.000	65.950	65.000	65.950	62.759	188
2025-07-03	65.300	65.850	65.250	65.850	62.664	503
2025-07-02	65.550	65.700	64.900	64.900	61.760	605
2025-07-01	65.350	65.350	64.600	64.600	61.474	112
2025-06-30	65.050	65.200	64.550	64.550	61.427	1,184
2025-06-27	65.500	65.500	65.000	65.400	62.236	1,636
2025-06-26	65.200	65.250	64.750	65.100	61.950	290
2025-06-25	65.850	65.850	64.650	64.800	61.665	425
2025-06-24	65.400	66.150	64.600	66.150	62.949	1,516
2025-06-23	66.650	67.450	66.650	67.200	63.948	104
2025-06-20	66.600	67.150	66.100	67.150	63.901	318
2025-06-19	66.750	66.750	66.750	66.750	63.520	58
2025-06-18	68.150	68.150	67.200	67.400	64.139	307
2025-06-17	67.850	68.200	67.150	67.800	64.519	1,302
2025-06-16	68.500	68.500	67.450	67.900	64.615	782
2025-06-13	66.500	69.200	66.500	67.850	64.567	414
2025-06-12	65.750	65.950	65.750	65.850	62.664	18
2025-06-11	65.300	66.300	65.300	66.300	63.092	21
2025-06-10	65.550	65.700	65.200	65.700	62.521	287
2025-06-09	66.450	66.450	65.050	66.050	62.854	779
2025-06-06	66.450	66.600	66.450	66.600	63.377	218
2025-06-05	66.500	66.550	66.050	66.550	63.330	20
2025-06-04	67.700	67.800	67.650	67.650	64.377	14
2025-06-03	67.450	67.850	67.450	67.650	64.377	12
2025-06-02	68.450	68.500	67.700	67.700	64.424	42
2025-05-30	68.400	69.450	68.200	68.200	64.900	551
2025-05-29	67.700	68.500	67.700	67.950	64.662	476
2025-05-28	67.500	67.500	67.000	67.000	63.758	44
2025-05-27	67.250	67.750	67.150	67.750	64.472	370
2025-05-26	66.450	68.700	66.450	68.500	65.186	1,355
2025-05-23	66.000	66.050	65.000	65.650	62.473	3,215
2025-05-22	65.800	66.150	64.750	65.750	62.569	542
2025-05-21	65.850	66.600	65.450	65.900	62.711	2,842

← NewerPage 6 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.