VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	21.140	21.280	20.540	20.700	20.352	81,239
2024-06-06	21.700	21.900	21.140	21.180	20.824	76,954
2024-06-05	21.540	22.200	21.280	21.700	21.335	126,780
2024-06-04	22.760	23.040	21.220	21.220	20.863	171,003
2024-06-03	22.980	23.380	22.180	23.040	22.652	171,510
2024-05-31	22.800	22.820	21.920	22.480	22.102	138,667
2024-05-30	21.280	22.860	21.280	22.860	22.476	104,936
2024-05-29	22.680	22.940	21.360	21.460	21.099	115,287
2024-05-28	21.120	21.880	20.980	21.880	21.512	67,673
2024-05-27	19.950	21.180	19.950	21.180	20.824	80,005
2024-05-24	20.120	20.380	19.610	19.840	19.506	72,883
2024-05-23	20.920	21.140	20.420	20.580	20.234	52,765
2024-05-22	20.540	21.080	20.120	21.020	20.666	78,216
2024-05-21	21.020	21.300	20.660	20.660	20.313	75,252
2024-05-20	20.740	21.860	20.740	21.140	20.784	91,742
2024-05-17	21.520	21.760	20.520	20.780	20.431	182,691
2024-05-16	22.940	22.940	21.400	21.440	21.079	143,047
2024-05-15	22.680	23.160	22.120	22.920	22.535	160,546
2024-05-14	20.340	23.360	20.320	22.620	22.240	314,341
2024-05-13	20.440	20.720	20.220	20.580	20.234	59,267
2024-05-10	20.720	20.940	20.280	20.280	19.939	79,550
2024-05-09	19.960	20.580	19.850	20.500	20.155	35,121
2024-05-08	20.680	20.860	19.580	19.980	19.644	113,587
2024-05-07	20.440	20.920	20.100	20.800	20.450	86,272
2024-05-06	20.320	20.760	20.140	20.220	19.880	51,700
2024-05-03	20.300	20.760	20.060	20.200	19.860	69,524
2024-05-02	19.700	20.300	19.700	20.240	19.900	65,886
2024-04-30	19.940	20.120	19.420	19.620	19.290	73,336
2024-04-29	19.990	19.990	19.440	19.980	19.644	104,523
2024-04-26	19.470	20.080	19.350	19.870	19.536	83,711
2024-04-25	19.540	20.580	19.070	19.090	18.769	154,508
2024-04-24	19.670	19.920	19.200	19.550	19.221	81,348
2024-04-23	19.410	19.940	19.340	19.790	19.457	149,402
2024-04-22	19.020	19.450	18.940	19.280	18.956	88,423
2024-04-19	18.890	19.000	18.510	18.850	18.533	253,262
2024-04-18	19.250	19.340	18.760	19.170	18.848	101,010
2024-04-17	18.910	19.600	18.910	19.180	18.857	91,412
2024-04-16	18.770	19.400	18.590	19.090	18.769	84,864
2024-04-15	19.340	19.580	18.420	18.970	18.651	181,180
2024-04-12	19.610	20.160	19.420	19.520	19.192	68,913
2024-04-11	19.780	20.100	19.280	19.380	19.054	134,753
2024-04-10	20.820	21.060	19.340	19.810	19.477	156,814
2024-04-09	20.420	21.320	20.300	20.700	20.352	117,566
2024-04-08	20.420	20.820	20.020	20.280	19.939	63,076
2024-04-05	21.080	21.300	20.380	20.460	20.116	83,188
2024-04-04	21.000	21.360	20.820	21.360	21.001	173,928
2024-04-03	20.260	20.980	19.790	20.980	20.627	107,294
2024-04-02	21.100	21.340	20.020	20.140	19.801	143,807
2024-03-28	20.570	21.400	20.200	21.050	20.696	143,104
2024-03-27	19.650	20.540	19.310	20.500	20.155	110,601
2024-03-26	19.900	20.110	19.585	19.680	19.349	84,159
2024-03-25	20.290	21.300	19.750	20.040	19.703	226,743
2024-03-22	18.515	19.660	18.515	19.530	19.202	126,666
2024-03-21	18.400	18.780	18.200	18.660	18.346	118,838
2024-03-20	17.510	18.565	17.440	18.065	17.761	79,228
2024-03-19	17.650	17.760	17.425	17.655	17.358	88,274
2024-03-18	16.790	17.930	16.790	17.580	17.284	157,314
2024-03-15	16.600	16.805	16.500	16.725	16.444	319,917
2024-03-14	17.095	17.405	16.515	16.530	16.252	177,650
2024-03-13	17.850	17.850	17.205	17.280	16.989	103,028

← NewerPage 11 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.