VERBUND AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	65.850	65.850	65.400	65.400	62.236	266
2025-05-19	64.700	65.400	64.500	65.200	62.045	87
2025-05-16	64.050	65.000	64.050	65.000	61.855	684
2025-05-15	64.550	65.300	63.850	65.300	62.140	342
2025-05-14	64.850	65.850	63.400	64.900	61.760	2,882
2025-05-13	65.900	66.600	65.050	65.050	61.902	1,261
2025-05-12	65.350	66.150	65.050	66.150	62.949	33
2025-05-09	65.950	66.400	65.800	66.300	63.092	940
2025-05-08	65.300	65.900	64.500	65.900	62.711	1,057
2025-05-07	64.700	66.200	64.700	66.000	62.807	410
2025-05-06	64.400	64.500	64.300	64.400	61.284	158
2025-05-05	67.250	67.800	66.700	67.800	61.855	2,659
2025-05-02	65.900	67.750	65.900	67.750	61.809	666
2025-04-30	65.950	65.950	65.950	65.950	60.167	2
2025-04-29	65.800	66.250	65.550	66.200	60.395	408
2025-04-28	66.400	66.400	65.000	66.200	60.395	256
2025-04-25	66.450	66.450	66.050	66.400	60.578	69
2025-04-24	66.250	66.800	66.100	66.650	60.806	323
2025-04-23	66.650	66.650	65.350	66.500	60.669	756
2025-04-22	66.400	66.900	66.100	66.900	61.034	888
2025-04-17	65.500	66.850	65.500	66.850	60.988	360
2025-04-16	65.650	66.450	65.050	66.450	60.623	817
2025-04-15	65.000	65.650	64.850	64.850	59.164	654
2025-04-14	63.750	65.200	63.750	65.200	59.483	463
2025-04-11	63.000	63.100	62.000	62.800	57.293	370
2025-04-10	63.650	64.100	62.550	62.750	57.248	987
2025-04-09	61.700	62.250	61.200	61.500	56.107	161
2025-04-08	62.400	63.450	62.100	63.350	57.795	602
2025-04-07	62.900	63.350	60.850	62.200	56.746	4,168
2025-04-04	68.350	68.350	64.500	64.750	59.072	3,559
2025-04-03	67.600	68.850	67.350	67.750	61.809	3,297
2025-04-02	65.800	66.800	65.800	66.800	60.943	51
2025-04-01	65.150	66.250	65.100	66.250	60.441	277
2025-03-31	66.600	66.600	65.500	65.550	59.802	803
2025-03-28	66.300	66.950	66.300	66.950	61.079	274
2025-03-27	65.300	66.450	64.900	65.850	60.076	4,007
2025-03-26	65.350	65.750	65.150	65.750	59.985	572
2025-03-25	65.900	66.700	65.700	66.700	60.851	1,656
2025-03-24	66.200	66.650	65.650	66.200	60.395	1,685
2025-03-21	66.150	66.550	65.500	65.900	60.121	3,824
2025-03-20	72.000	72.650	67.600	68.200	62.220	6,517
2025-03-19	70.850	70.850	70.650	70.650	64.455	339
2025-03-18	71.000	71.750	70.300	71.650	65.367	909
2025-03-17	71.450	71.750	70.000	70.000	63.862	533
2025-03-13	69.900	70.550	69.900	70.200	64.044	306
2025-03-12	70.800	70.800	69.500	69.700	63.588	316
2025-03-11	70.900	70.950	70.650	70.650	64.455	260
2025-03-10	69.750	71.150	69.000	70.850	64.637	295
2025-03-07	68.750	70.500	67.500	70.500	64.318	2,726
2025-03-06	71.400	71.400	69.500	70.200	64.044	2,607
2025-03-05	71.850	71.850	71.300	71.350	65.094	600
2025-03-04	72.600	72.600	72.100	72.200	65.869	47
2025-03-03	72.750	72.850	72.150	72.850	66.462	188
2025-02-28	72.150	73.000	72.150	73.000	66.599	105
2025-02-27	72.000	72.000	70.800	72.000	65.687	195
2025-02-26	72.100	72.550	71.500	72.550	66.188	861
2025-02-25	71.950	72.100	71.400	71.850	65.550	425
2025-02-24	71.750	72.350	71.300	72.050	65.732	150
2025-02-21	70.000	71.100	69.950	71.100	64.866	214
2025-02-20	71.200	71.200	69.900	70.350	64.181	2,691

← NewerPage 7 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.