VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	40.200	41.030	40.050	40.130	39.064	34,152
2023-09-20	39.800	41.050	39.800	40.540	39.463	39,757
2023-09-19	40.850	41.000	39.800	40.000	38.937	63,831
2023-09-18	42.810	42.810	40.840	41.490	40.387	52,335
2023-09-15	44.380	44.880	42.610	42.610	41.478	77,832
2023-09-14	43.570	44.260	42.940	44.050	42.879	38,263
2023-09-13	43.280	43.880	43.190	43.760	42.597	50,605
2023-09-12	44.260	44.350	43.050	43.730	42.568	43,592
2023-09-11	44.360	45.000	43.600	44.340	43.162	47,080
2023-09-08	43.540	44.360	43.220	44.210	43.035	45,412
2023-09-07	43.190	43.670	43.100	43.610	42.451	25,954
2023-09-06	42.330	44.610	42.250	43.630	42.471	62,656
2023-09-05	44.250	44.300	42.200	42.650	41.517	61,525
2023-09-04	44.170	44.510	43.570	43.710	42.548	32,827
2023-09-01	43.740	44.610	43.110	43.900	42.733	56,950
2023-08-31	43.240	44.000	42.880	43.690	42.529	83,316
2023-08-30	44.040	44.420	42.670	43.160	42.013	57,778
2023-08-29	42.510	44.200	42.510	44.150	42.977	93,446
2023-08-28	41.930	42.370	41.810	42.140	41.020	68,319
2023-08-25	40.370	41.610	40.370	41.570	40.465	55,963
2023-08-24	40.850	42.300	40.140	40.500	39.424	49,810
2023-08-23	39.120	40.620	39.100	40.340	39.268	59,983
2023-08-22	39.700	40.190	38.990	39.160	38.119	45,191
2023-08-21	38.800	40.040	38.800	39.410	38.363	60,123
2023-08-18	40.860	40.860	38.190	38.550	37.526	133,373
2023-08-17	43.420	43.500	41.160	41.160	40.066	61,830
2023-08-16	43.500	44.200	43.310	43.660	42.500	38,575
2023-08-15	44.700	44.900	43.640	43.660	42.500	37,379
2023-08-14	42.720	44.980	42.310	44.610	43.425	64,476
2023-08-11	44.170	44.920	43.120	43.120	41.974	45,662
2023-08-10	44.780	45.380	43.950	44.360	43.181	48,841
2023-08-09	43.000	44.000	42.750	43.700	42.539	47,140
2023-08-08	43.490	43.680	42.370	42.560	41.429	75,679
2023-08-07	44.450	44.870	43.620	43.920	42.753	44,850
2023-08-04	43.910	44.560	43.130	44.560	43.376	44,745
2023-08-03	43.010	44.530	42.830	43.640	42.480	68,634
2023-08-02	44.100	44.980	42.450	43.490	42.334	171,913
2023-08-01	44.310	45.840	44.090	44.920	43.726	134,497
2023-07-31	42.290	44.460	42.290	44.300	43.123	131,680
2023-07-28	41.900	42.770	41.800	42.510	41.380	49,389
2023-07-27	41.450	42.740	41.150	42.100	40.981	73,826
2023-07-26	41.720	41.950	40.950	41.480	40.378	45,443
2023-07-25	41.710	42.280	40.700	41.910	40.796	81,733
2023-07-24	41.230	42.040	41.100	42.040	40.923	50,522
2023-07-21	40.640	41.810	40.640	41.550	40.446	136,954
2023-07-20	40.770	41.490	40.490	40.740	39.657	76,350
2023-07-19	40.400	41.620	40.010	41.090	39.998	144,485
2023-07-18	37.600	39.000	37.600	38.870	37.837	82,176
2023-07-17	37.010	37.890	36.490	37.400	36.406	71,877
2023-07-14	40.270	40.800	37.220	37.320	36.328	154,398
2023-07-13	40.700	41.500	39.970	40.430	39.356	107,203
2023-07-12	39.970	40.950	39.220	40.700	39.618	95,386
2023-07-11	39.150	40.140	39.030	39.840	38.781	118,239
2023-07-10	38.380	39.430	38.320	38.970	37.934	72,590
2023-07-07	36.440	38.510	36.100	38.470	37.448	80,033
2023-07-06	36.320	37.280	36.140	36.390	35.423	91,521
2023-07-05	36.660	36.950	36.300	36.500	35.530	52,884
2023-07-04	36.720	37.030	36.490	36.900	35.919	45,458
2023-07-03	36.930	37.270	36.490	36.660	35.686	59,233
2023-06-30	36.790	37.030	36.470	36.850	35.871	117,180

← NewerPage 14 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.