VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 72.850 | 73.500 | 72.250 | 73.350 | 66.918 | 3,721 |
| 2024-11-19 | 75.750 | 75.750 | 73.050 | 73.100 | 66.690 | 130 |
| 2024-11-18 | 75.300 | 75.300 | 74.200 | 74.550 | 68.013 | 2,471 |
| 2024-11-15 | 75.650 | 77.350 | 75.250 | 75.700 | 69.062 | 3,954 |
| 2024-11-14 | 71.650 | 73.650 | 71.650 | 73.550 | 67.101 | 1,637 |
| 2024-11-13 | 71.300 | 71.300 | 70.800 | 71.150 | 64.911 | 308 |
| 2024-11-12 | 72.500 | 72.500 | 70.600 | 70.600 | 64.409 | 1,494 |
| 2024-11-11 | 71.950 | 73.350 | 71.000 | 72.000 | 65.687 | 1,811 |
| 2024-11-08 | 72.250 | 72.600 | 72.000 | 72.050 | 65.732 | 4,057 |
| 2024-11-07 | 72.450 | 73.300 | 71.450 | 71.950 | 65.641 | 854 |
| 2024-11-06 | 73.100 | 73.550 | 71.400 | 72.800 | 66.416 | 1,788 |
| 2024-11-05 | 76.650 | 76.650 | 75.550 | 75.950 | 69.290 | 227 |
| 2024-11-04 | 75.150 | 75.850 | 75.150 | 75.800 | 69.153 | 191 |
| 2024-11-01 | 75.700 | 75.700 | 74.600 | 75.300 | 68.697 | 129 |
| 2024-10-31 | 76.500 | 76.500 | 75.100 | 75.900 | 69.245 | 3,084 |
| 2024-10-30 | 77.950 | 77.950 | 77.000 | 77.350 | 70.567 | 9,282 |
| 2024-10-29 | 78.900 | 78.900 | 77.550 | 77.550 | 70.750 | 2,199 |
| 2024-10-28 | 78.450 | 79.250 | 78.400 | 78.400 | 71.525 | 4,140 |
| 2024-10-25 | 77.450 | 78.650 | 77.450 | 78.650 | 71.753 | 961 |
| 2024-10-24 | 76.350 | 77.150 | 76.100 | 76.900 | 70.157 | 2,386 |
| 2024-10-23 | 76.400 | 76.400 | 75.100 | 76.050 | 69.381 | 669 |
| 2024-10-22 | 76.850 | 77.350 | 75.600 | 76.200 | 69.518 | 7,237 |
| 2024-10-21 | 77.150 | 77.950 | 76.500 | 77.950 | 71.115 | 300 |
| 2024-10-18 | 76.950 | 78.000 | 76.950 | 78.000 | 71.160 | 5,099 |
| 2024-10-17 | 76.850 | 77.500 | 76.750 | 77.050 | 70.294 | 1,285 |
| 2024-10-16 | 75.100 | 76.850 | 75.100 | 76.850 | 70.111 | 1,062 |
| 2024-10-15 | 74.550 | 75.700 | 74.550 | 75.700 | 69.062 | 437 |
| 2024-10-14 | 74.000 | 74.050 | 73.550 | 74.050 | 67.557 | 199 |
| 2024-10-11 | 73.850 | 74.550 | 73.650 | 74.550 | 68.013 | 350 |
| 2024-10-10 | 74.500 | 74.500 | 73.500 | 73.650 | 67.192 | 3,361 |
| 2024-10-09 | 73.400 | 73.750 | 73.400 | 73.600 | 67.146 | 238 |
| 2024-10-08 | 72.550 | 73.050 | 72.400 | 72.400 | 66.052 | 71 |
| 2024-10-07 | 73.700 | 73.950 | 72.400 | 72.400 | 66.052 | 849 |
| 2024-10-04 | 73.850 | 74.450 | 73.400 | 74.450 | 67.922 | 2,029 |
| 2024-10-03 | 72.800 | 73.650 | 72.800 | 73.650 | 67.192 | 15 |
| 2024-10-02 | 73.500 | 73.500 | 73.250 | 73.400 | 66.964 | 73 |
| 2024-10-01 | 74.300 | 74.350 | 73.600 | 73.600 | 67.146 | 2,114 |
| 2024-09-30 | 75.050 | 75.050 | 74.100 | 74.500 | 67.967 | 2,982 |
| 2024-09-27 | 74.750 | 75.450 | 74.650 | 75.050 | 68.469 | 4,162 |
| 2024-09-26 | 74.200 | 74.600 | 73.000 | 74.550 | 68.013 | 20,965 |
| 2024-09-25 | 73.050 | 74.150 | 73.050 | 74.150 | 67.648 | 3,028 |
| 2024-09-24 | 73.200 | 73.200 | 72.450 | 73.000 | 66.599 | 86 |
| 2024-09-23 | 72.800 | 74.050 | 72.400 | 74.050 | 67.557 | 302 |
| 2024-09-20 | 72.500 | 72.550 | 71.600 | 72.550 | 66.188 | 1,620 |
| 2024-09-19 | 74.300 | 74.600 | 71.900 | 72.800 | 66.416 | 741 |
| 2024-09-18 | 73.800 | 74.750 | 73.800 | 74.000 | 67.511 | 1,874 |
| 2024-09-17 | 74.550 | 75.100 | 73.850 | 75.100 | 68.515 | 3,636 |
| 2024-09-16 | 74.650 | 74.800 | 73.600 | 74.100 | 67.602 | 592 |
| 2024-09-13 | 75.250 | 75.300 | 74.600 | 75.300 | 68.697 | 107 |
| 2024-09-12 | 76.300 | 76.300 | 74.450 | 74.950 | 68.378 | 2,624 |
| 2024-09-11 | 76.300 | 76.850 | 75.750 | 75.750 | 69.108 | 1,185 |
| 2024-09-10 | 77.650 | 77.650 | 76.050 | 76.200 | 69.518 | 308 |
| 2024-09-09 | 76.550 | 77.650 | 76.050 | 77.600 | 70.796 | 2,111 |
| 2024-09-06 | 76.200 | 76.900 | 76.200 | 76.750 | 70.020 | 815 |
| 2024-09-05 | 75.450 | 75.500 | 75.200 | 75.300 | 68.697 | 490 |
| 2024-09-04 | 75.250 | 75.250 | 75.200 | 75.200 | 68.606 | 6 |
| 2024-09-03 | 77.400 | 77.400 | 76.000 | 76.450 | 69.746 | 1,266 |
| 2024-09-02 | 77.000 | 77.400 | 76.050 | 77.050 | 70.294 | 895 |
| 2024-08-30 | 77.400 | 77.500 | 76.750 | 76.950 | 70.203 | 3,039 |
| 2024-08-29 | 77.000 | 77.150 | 75.600 | 75.800 | 69.153 | 1,233 |
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.