VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 71.150 | 71.600 | 70.950 | 71.600 | 65.322 | 487 |
| 2025-02-18 | 71.300 | 71.300 | 69.850 | 70.550 | 64.364 | 1,660 |
| 2025-02-17 | 71.250 | 71.900 | 71.250 | 71.550 | 65.276 | 1,935 |
| 2025-02-14 | 71.550 | 71.950 | 71.100 | 71.350 | 65.094 | 1,232 |
| 2025-02-13 | 72.500 | 73.050 | 70.550 | 71.450 | 65.185 | 8,925 |
| 2025-02-12 | 73.600 | 74.450 | 73.400 | 73.400 | 66.964 | 1,156 |
| 2025-02-11 | 73.450 | 74.650 | 73.350 | 73.800 | 67.329 | 2,154 |
| 2025-02-10 | 71.600 | 73.300 | 71.600 | 73.300 | 66.873 | 1,337 |
| 2025-02-07 | 72.300 | 72.550 | 71.100 | 71.950 | 65.641 | 5,214 |
| 2025-02-06 | 73.500 | 73.500 | 72.600 | 72.850 | 66.462 | 4,585 |
| 2025-02-05 | 73.000 | 74.550 | 73.000 | 74.350 | 67.831 | 2,546 |
| 2025-02-04 | 73.800 | 74.150 | 73.650 | 73.650 | 67.192 | 3,903 |
| 2025-02-03 | 73.900 | 74.250 | 72.550 | 73.800 | 67.329 | 3,586 |
| 2025-01-31 | 73.800 | 73.800 | 73.800 | 73.800 | 67.329 | 1,831 |
| 2025-01-30 | 72.750 | 73.800 | 72.750 | 72.900 | 66.508 | 1,042 |
| 2025-01-29 | 70.750 | 72.500 | 70.750 | 72.500 | 66.143 | 2,090 |
| 2025-01-28 | 70.900 | 72.500 | 70.600 | 70.600 | 64.409 | 691 |
| 2025-01-27 | 72.750 | 72.750 | 70.450 | 70.850 | 64.637 | 3,198 |
| 2025-01-24 | 74.000 | 74.350 | 73.100 | 73.100 | 66.690 | 442 |
| 2025-01-23 | 72.750 | 74.000 | 72.750 | 73.400 | 66.964 | 1,457 |
| 2025-01-22 | 73.000 | 73.950 | 72.550 | 72.550 | 66.188 | 254 |
| 2025-01-21 | 72.350 | 73.250 | 72.250 | 73.000 | 66.599 | 541 |
| 2025-01-20 | 73.300 | 73.300 | 72.150 | 72.150 | 65.823 | 83 |
| 2025-01-17 | 71.150 | 72.700 | 71.150 | 72.700 | 66.325 | 1,922 |
| 2025-01-16 | 70.400 | 70.850 | 69.500 | 70.750 | 64.546 | 485 |
| 2025-01-15 | 70.450 | 70.650 | 69.800 | 70.650 | 64.455 | 1,386 |
| 2025-01-14 | 70.300 | 70.600 | 69.850 | 70.600 | 64.409 | 1,026 |
| 2025-01-13 | 69.350 | 69.350 | 69.350 | 69.350 | 63.269 | 1 |
| 2025-01-10 | 69.750 | 69.800 | 68.800 | 69.800 | 63.680 | 1,331 |
| 2025-01-09 | 70.100 | 71.050 | 70.100 | 70.350 | 64.181 | 409 |
| 2025-01-08 | 71.500 | 71.500 | 69.850 | 70.100 | 63.953 | 1,042 |
| 2025-01-07 | 71.800 | 71.800 | 71.100 | 71.750 | 65.459 | 822 |
| 2025-01-06 | 72.700 | 72.700 | 71.400 | 71.400 | 65.139 | 320 |
| 2025-01-03 | 72.250 | 72.850 | 72.250 | 72.250 | 65.915 | 720 |
| 2025-01-02 | 71.250 | 73.050 | 71.250 | 71.550 | 65.276 | 5,217 |
| 2024-12-30 | 70.700 | 71.000 | 70.600 | 70.750 | 64.546 | 206 |
| 2024-12-27 | 70.500 | 70.750 | 70.000 | 70.750 | 64.546 | 5,554 |
| 2024-12-23 | 69.750 | 70.350 | 69.750 | 70.050 | 63.908 | 746 |
| 2024-12-20 | 68.100 | 69.400 | 67.900 | 69.400 | 63.315 | 725 |
| 2024-12-19 | 67.600 | 68.700 | 67.400 | 68.700 | 62.676 | 2,772 |
| 2024-12-18 | 68.800 | 68.800 | 67.800 | 68.550 | 62.539 | 3,006 |
| 2024-12-17 | 68.950 | 69.100 | 67.750 | 69.100 | 63.041 | 2,542 |
| 2024-12-16 | 70.500 | 70.500 | 68.600 | 69.250 | 63.178 | 2,188 |
| 2024-12-13 | 71.100 | 71.400 | 70.750 | 70.900 | 64.683 | 614 |
| 2024-12-12 | 71.850 | 72.050 | 70.500 | 71.350 | 65.094 | 1,982 |
| 2024-12-11 | 72.200 | 72.550 | 72.200 | 72.350 | 66.006 | 1,818 |
| 2024-12-10 | 72.950 | 73.300 | 72.100 | 72.700 | 66.325 | 1,649 |
| 2024-12-09 | 73.150 | 73.150 | 72.800 | 73.100 | 66.690 | 867 |
| 2024-12-06 | 74.250 | 74.250 | 73.000 | 73.250 | 66.827 | 1,572 |
| 2024-12-05 | 73.700 | 74.450 | 73.000 | 73.900 | 67.420 | 1,106 |
| 2024-12-04 | 74.150 | 74.150 | 73.450 | 73.500 | 67.055 | 4,022 |
| 2024-12-03 | 74.700 | 75.700 | 74.300 | 75.700 | 69.062 | 941 |
| 2024-12-02 | 75.600 | 75.850 | 74.250 | 74.900 | 68.332 | 1,038 |
| 2024-11-29 | 75.100 | 75.800 | 75.100 | 75.800 | 69.153 | 530 |
| 2024-11-28 | 75.050 | 75.850 | 75.050 | 75.850 | 69.199 | 9 |
| 2024-11-27 | 75.350 | 75.750 | 75.100 | 75.100 | 68.515 | 99 |
| 2024-11-26 | 77.050 | 77.050 | 75.350 | 75.350 | 68.743 | 430 |
| 2024-11-25 | 76.150 | 77.050 | 75.950 | 76.950 | 70.203 | 2,893 |
| 2024-11-22 | 74.800 | 75.900 | 74.700 | 75.750 | 69.108 | 475 |
| 2024-11-21 | 75.650 | 75.850 | 75.200 | 75.500 | 68.880 | 273 |
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.