VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	26.230	27.220	25.840	27.220	26.497	240,188
2023-12-13	27.580	27.580	25.810	26.140	25.445	206,214
2023-12-12	29.440	29.440	27.690	27.780	27.042	180,129
2023-12-11	29.430	29.820	28.780	29.680	28.891	67,934
2023-12-08	28.130	29.980	28.020	29.540	28.755	143,700
2023-12-07	29.590	29.630	27.580	28.050	27.305	235,384
2023-12-06	30.600	30.600	29.450	29.770	28.979	119,850
2023-12-05	30.390	30.930	29.430	30.580	29.767	108,474
2023-12-04	31.300	32.110	29.970	30.350	29.544	115,236
2023-12-01	31.770	31.840	30.800	31.600	30.760	50,874
2023-11-30	31.000	32.130	30.580	31.530	30.692	79,724
2023-11-29	31.080	31.870	30.610	30.950	30.128	76,561
2023-11-28	30.330	31.260	29.240	31.090	30.264	93,113
2023-11-27	31.540	31.940	30.500	30.550	29.738	41,759
2023-11-24	31.780	31.780	30.760	31.350	30.517	48,108
2023-11-23	31.760	31.760	31.240	31.600	30.760	27,225
2023-11-22	31.810	32.150	31.310	31.710	30.867	81,085
2023-11-21	33.680	34.020	31.590	31.840	30.994	88,074
2023-11-20	34.410	35.150	33.290	33.790	32.892	48,304
2023-11-17	34.100	34.910	33.860	34.370	33.457	43,190
2023-11-16	35.020	35.280	34.310	34.320	33.408	48,053
2023-11-15	36.080	36.370	34.480	35.300	34.362	113,044
2023-11-14	35.170	35.860	34.370	35.860	34.907	101,569
2023-11-13	34.190	35.060	33.000	35.060	34.128	89,469
2023-11-10	33.690	34.960	33.000	34.490	33.573	83,465
2023-11-09	31.630	34.590	30.860	33.790	32.892	176,822
2023-11-08	30.200	31.090	29.830	30.090	29.290	97,196
2023-11-07	31.270	31.270	30.200	30.310	29.505	87,371
2023-11-06	32.600	32.900	31.300	31.500	30.663	76,031
2023-11-03	32.680	33.600	32.000	32.350	31.490	71,952
2023-11-02	30.800	33.420	30.800	32.290	31.432	139,442
2023-11-01	32.070	32.180	30.300	30.590	29.777	58,446
2023-10-31	30.200	31.980	30.010	31.870	31.023	101,001
2023-10-30	34.490	34.820	29.770	30.060	29.261	277,624
2023-10-27	34.000	35.110	33.960	34.120	33.213	44,728
2023-10-26	34.020	34.490	32.920	34.000	33.097	78,767
2023-10-25	35.960	36.110	34.120	34.430	33.515	71,317
2023-10-24	35.970	36.660	35.730	35.900	34.946	52,994
2023-10-23	35.600	35.820	34.250	35.820	34.868	56,065
2023-10-20	35.450	35.530	34.500	35.510	34.566	156,352
2023-10-19	36.590	36.800	35.670	35.810	34.858	50,061
2023-10-18	37.550	37.850	36.900	37.190	36.202	45,499
2023-10-17	36.370	37.730	36.350	37.690	36.688	70,727
2023-10-16	34.880	36.440	34.810	36.370	35.404	63,002
2023-10-13	35.660	36.520	34.570	34.930	34.002	93,493
2023-10-12	36.720	37.490	35.710	35.730	34.781	61,649
2023-10-11	37.200	37.460	36.140	36.690	35.715	81,747
2023-10-10	35.100	37.100	35.100	37.030	36.046	54,585
2023-10-09	36.330	36.530	35.010	35.010	34.080	60,302
2023-10-06	36.350	36.830	35.930	36.660	35.686	46,978
2023-10-05	35.700	36.430	35.240	36.280	35.316	53,556
2023-10-04	34.370	35.630	33.690	35.500	34.557	121,809
2023-10-03	35.480	35.920	34.500	34.600	33.681	83,207
2023-10-02	38.210	38.710	35.860	36.170	35.209	86,109
2023-09-29	37.480	39.130	37.060	38.110	37.097	104,621
2023-09-28	36.030	37.240	35.220	37.170	36.182	112,168
2023-09-27	36.110	37.600	35.350	36.180	35.219	173,846
2023-09-26	35.050	36.920	32.940	36.400	35.433	540,055
2023-09-25	40.220	40.220	37.750	38.350	37.331	101,077
2023-09-22	40.180	41.340	40.100	40.330	39.258	62,463

← NewerPage 13 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.