VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	18.100	18.315	17.600	17.880	17.579	114,946
2024-03-11	17.530	17.970	16.975	17.970	17.668	188,180
2024-03-08	18.150	18.180	17.505	17.510	17.216	114,009
2024-03-07	17.900	18.260	17.755	18.145	17.840	134,328
2024-03-06	18.210	18.300	17.700	18.030	17.727	141,347
2024-03-05	18.410	18.650	18.170	18.170	17.864	65,430
2024-03-04	19.330	19.360	18.335	18.555	18.243	97,047
2024-03-01	18.810	19.310	18.805	19.310	18.985	81,751
2024-02-29	18.660	19.205	18.400	18.870	18.553	174,479
2024-02-28	19.230	19.575	18.525	18.785	18.469	96,798
2024-02-27	18.610	19.500	18.610	19.290	18.966	145,712
2024-02-26	18.760	18.900	18.300	18.710	18.395	112,020
2024-02-23	19.300	19.350	18.550	18.865	18.548	108,044
2024-02-22	19.890	20.000	19.305	19.340	19.015	95,161
2024-02-21	19.755	20.060	19.430	19.710	19.379	80,064
2024-02-20	20.070	20.480	19.785	19.790	19.457	82,520
2024-02-19	20.670	20.670	20.020	20.230	19.890	87,402
2024-02-16	21.340	21.600	20.700	20.770	20.421	134,430
2024-02-15	20.820	21.250	20.370	21.180	20.824	93,569
2024-02-14	20.580	20.910	20.260	20.730	20.381	66,553
2024-02-13	21.010	21.670	20.640	20.700	20.352	116,764
2024-02-12	20.340	21.680	20.230	21.160	20.804	130,921
2024-02-09	22.800	22.850	20.270	20.330	19.988	319,941
2024-02-08	19.220	22.450	18.645	21.540	21.178	508,611
2024-02-07	19.000	19.285	18.215	18.285	17.977	110,586
2024-02-06	19.390	19.625	18.940	19.155	18.833	101,025
2024-02-05	19.860	20.100	19.390	19.390	19.064	156,053
2024-02-02	20.570	20.980	20.160	20.160	19.624	88,848
2024-02-01	20.200	20.530	19.920	20.400	19.858	63,261
2024-01-31	19.715	20.430	19.715	20.340	19.800	85,437
2024-01-30	20.010	20.020	19.390	19.715	19.191	127,595
2024-01-29	19.540	19.815	19.390	19.805	19.279	81,438
2024-01-26	19.510	19.755	19.390	19.535	19.016	117,506
2024-01-25	19.300	19.820	19.245	19.530	19.011	137,689
2024-01-24	21.040	21.160	19.685	19.755	19.230	126,820
2024-01-23	20.610	21.000	20.000	20.880	20.325	127,953
2024-01-22	19.375	20.240	19.340	20.090	19.556	189,725
2024-01-19	19.010	19.200	18.590	19.065	18.558	299,101
2024-01-18	19.700	20.020	18.575	18.870	18.369	297,155
2024-01-17	20.200	20.280	19.080	19.670	19.147	404,337
2024-01-16	19.660	21.240	19.120	20.990	20.432	322,125
2024-01-15	23.160	23.390	21.060	21.230	20.666	316,099
2024-01-12	23.000	23.680	22.620	23.170	22.554	288,638
2024-01-11	25.000	25.200	22.840	22.840	22.233	652,859
2024-01-10	26.450	26.980	25.890	26.280	25.582	111,681
2024-01-09	27.650	27.670	26.680	26.680	25.971	168,490
2024-01-08	28.130	28.350	27.530	27.760	27.022	60,968
2024-01-05	28.500	28.570	27.240	28.160	27.412	67,324
2024-01-04	28.320	28.650	27.850	28.370	27.616	57,906
2024-01-03	28.810	28.870	27.880	28.140	27.392	65,968
2024-01-02	29.990	30.050	28.240	28.790	28.025	96,209
2023-12-29	29.450	30.090	29.260	29.880	29.086	42,374
2023-12-28	30.000	30.120	29.170	29.720	28.930	61,470
2023-12-27	29.300	30.220	29.300	29.980	29.183	134,931
2023-12-22	28.770	29.570	28.770	29.370	28.590	50,441
2023-12-21	28.690	29.000	28.110	28.770	28.005	84,601
2023-12-20	28.020	29.200	27.990	28.930	28.161	207,130
2023-12-19	26.500	27.710	26.440	27.500	26.769	88,350
2023-12-18	26.950	27.170	26.470	26.580	25.874	63,138
2023-12-15	27.830	28.300	26.880	27.090	26.370	155,683

← NewerPage 12 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.