VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	17.330	17.560	16.980	17.290	16.999	75,664
2024-08-29	17.000	17.500	17.000	17.380	17.088	45,323
2024-08-28	17.300	17.300	16.930	17.120	16.832	42,024
2024-08-27	17.820	17.930	17.150	17.150	16.862	65,175
2024-08-26	18.270	18.270	17.600	17.740	17.442	48,831
2024-08-23	17.610	18.480	17.610	18.440	18.130	52,612
2024-08-22	17.720	17.980	17.520	17.640	17.343	38,144
2024-08-21	18.190	18.280	17.490	17.760	17.461	133,441
2024-08-20	19.050	19.310	18.320	18.550	18.238	122,389
2024-08-19	18.430	19.990	18.420	18.830	18.513	346,376
2024-08-16	17.180	17.870	17.150	17.820	17.520	74,298
2024-08-15	16.490	17.190	16.490	17.120	16.832	71,161
2024-08-14	16.300	16.650	16.110	16.400	16.124	60,043
2024-08-13	15.960	16.320	15.680	16.320	16.046	43,018
2024-08-12	16.220	16.770	16.000	16.100	15.829	37,664
2024-08-09	16.150	16.750	16.090	16.090	15.819	48,659
2024-08-08	15.750	16.160	15.450	16.100	15.829	57,503
2024-08-07	15.380	16.220	15.340	15.800	15.534	73,383
2024-08-06	15.540	15.940	15.100	15.130	14.876	124,021
2024-08-05	14.680	15.190	13.880	15.070	14.817	223,275
2024-08-02	16.970	17.110	15.130	15.270	15.013	231,881
2024-08-01	17.440	17.650	17.050	17.170	16.881	58,180
2024-07-31	17.820	18.030	17.080	17.420	17.127	82,214
2024-07-30	17.920	18.020	17.550	17.640	17.343	40,849
2024-07-29	18.220	18.320	17.750	17.900	17.599	42,520
2024-07-26	17.870	18.670	17.870	18.150	17.845	70,356
2024-07-25	17.140	17.940	17.020	17.850	17.550	57,642
2024-07-24	17.000	17.850	17.000	17.320	17.029	65,243
2024-07-23	17.620	17.620	16.850	17.200	16.911	55,262
2024-07-22	17.010	17.900	16.890	17.440	17.147	116,199
2024-07-19	17.720	17.720	16.670	16.780	16.498	162,748
2024-07-18	17.440	17.890	17.440	17.720	17.422	44,181
2024-07-17	18.400	18.660	17.270	17.500	17.206	88,865
2024-07-16	18.600	18.600	18.010	18.470	18.159	58,787
2024-07-15	18.640	18.650	18.080	18.570	18.258	28,306
2024-07-12	18.940	18.940	18.300	18.650	18.336	31,247
2024-07-11	18.240	18.630	17.770	18.630	18.317	55,675
2024-07-10	18.420	18.640	18.050	18.170	17.864	30,871
2024-07-09	18.440	18.630	17.990	18.630	18.317	63,944
2024-07-08	18.010	18.930	17.810	18.320	18.012	60,803
2024-07-05	18.010	18.450	18.000	18.120	17.815	45,257
2024-07-04	18.200	18.470	17.700	18.160	17.855	40,984
2024-07-03	17.110	18.340	16.940	18.130	17.825	105,501
2024-07-02	17.310	17.490	16.880	17.090	16.803	70,888
2024-07-01	17.880	17.960	17.290	17.330	17.039	78,664
2024-06-28	17.390	17.880	17.230	17.440	17.147	40,520
2024-06-27	17.480	17.610	17.310	17.450	17.157	60,924
2024-06-26	17.380	17.980	17.380	17.470	17.176	70,734
2024-06-25	17.240	17.630	17.200	17.310	17.019	79,532
2024-06-24	17.590	17.620	17.020	17.250	16.960	88,561
2024-06-21	17.220	17.820	17.070	17.500	17.206	324,157
2024-06-20	18.150	18.150	16.550	17.250	16.960	606,467
2024-06-19	20.200	20.280	18.260	18.260	17.953	148,623
2024-06-18	20.000	20.360	19.800	20.220	19.880	29,926
2024-06-17	19.810	20.120	19.550	19.960	19.624	60,179
2024-06-14	19.860	19.940	19.310	19.650	19.320	91,672
2024-06-13	20.560	20.900	19.850	19.890	19.555	77,525
2024-06-12	20.200	20.640	19.900	20.580	20.234	99,090
2024-06-11	20.500	20.580	20.040	20.200	19.860	101,827
2024-06-10	20.520	20.800	20.300	20.600	20.254	62,913

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-09	0.2000 EUR
2024-02-05	0.2000 EUR
2023-02-06	0.2000 EUR
2022-02-07	0.2000 EUR
2021-02-01	0.2000 EUR
2020-02-03	0.2000 EUR
2019-02-04	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.