VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	36.790	37.030	36.470	36.850	35.871	117,180
2023-06-29	38.260	38.990	36.520	36.690	35.715	122,021
2023-06-28	37.000	38.370	37.000	38.250	37.234	136,589
2023-06-27	37.630	37.630	35.650	36.930	35.949	103,414
2023-06-26	38.340	38.400	37.310	37.420	36.426	72,323
2023-06-23	38.440	38.760	37.830	38.270	37.253	113,612
2023-06-22	38.600	39.660	38.060	38.890	37.857	100,422
2023-06-21	39.940	40.790	39.620	39.780	38.723	76,120
2023-06-20	41.360	41.770	39.300	40.230	39.161	159,990
2023-06-19	42.400	42.540	41.110	41.930	40.816	90,172
2023-06-16	42.670	43.250	41.800	42.940	41.799	159,415
2023-06-15	41.960	42.760	41.230	42.210	41.088	127,651
2023-06-14	41.000	42.360	40.450	41.840	40.728	161,589
2023-06-13	38.800	41.900	38.800	40.650	39.570	184,750
2023-06-12	38.690	39.180	38.300	39.090	38.051	69,519
2023-06-09	37.600	38.730	37.000	38.660	37.633	84,204
2023-06-08	39.060	39.260	37.350	38.050	37.039	173,924
2023-06-07	38.180	39.940	37.190	38.950	37.915	283,478
2023-06-06	36.370	37.710	36.090	37.590	36.591	104,542
2023-06-05	35.740	38.210	35.600	36.510	35.540	284,139
2023-06-02	33.830	36.360	33.690	35.710	34.761	143,087
2023-06-01	33.750	34.520	33.020	33.650	32.756	78,844
2023-05-31	33.420	33.750	32.810	33.320	32.435	176,344
2023-05-30	33.690	34.170	33.400	33.700	32.804	64,169
2023-05-29	33.400	33.770	32.960	33.690	32.795	35,634
2023-05-26	32.900	33.570	32.180	33.290	32.405	81,515
2023-05-25	33.050	33.470	32.570	32.770	31.899	73,693
2023-05-24	33.730	33.730	32.860	33.240	32.357	97,330
2023-05-23	33.260	34.200	32.930	34.030	33.126	77,075
2023-05-22	33.760	34.130	33.270	33.640	32.746	72,314
2023-05-19	34.170	34.310	33.800	33.940	33.038	68,112
2023-05-18	34.040	34.320	33.620	34.000	33.097	56,888
2023-05-17	33.280	34.040	32.890	33.950	33.048	118,311
2023-05-16	33.930	34.630	33.410	33.740	32.843	108,278
2023-05-15	34.190	34.810	33.720	34.370	33.457	120,989
2023-05-12	33.770	34.650	33.360	34.260	33.350	121,483
2023-05-11	33.000	35.070	32.200	33.850	32.950	239,592
2023-05-10	32.210	32.950	31.620	32.070	31.218	133,199
2023-05-09	33.820	34.390	32.180	32.190	31.335	136,160
2023-05-08	35.050	35.200	33.410	33.820	32.921	72,790
2023-05-05	34.310	34.930	33.960	34.770	33.846	132,769
2023-05-04	33.290	34.160	33.130	33.830	32.931	94,076
2023-05-03	34.400	34.720	32.890	33.250	32.366	124,308
2023-05-02	33.610	35.270	33.090	34.460	33.544	240,285
2023-04-28	34.510	34.510	29.930	33.740	32.843	662,367
2023-04-27	37.040	37.420	34.020	34.950	34.021	226,579
2023-04-26	36.530	37.370	36.130	37.180	36.192	178,692
2023-04-25	37.700	37.860	35.660	36.680	35.705	235,499
2023-04-24	37.420	38.110	36.940	37.780	36.776	76,062
2023-04-21	36.880	37.620	36.720	37.430	36.435	232,409
2023-04-20	38.000	38.000	36.640	37.070	36.085	146,181
2023-04-19	37.500	38.240	37.010	38.080	37.068	186,570
2023-04-18	36.980	38.560	36.980	37.470	36.474	188,596
2023-04-17	37.340	37.750	36.860	37.310	36.319	129,853
2023-04-14	37.150	37.890	36.900	37.260	36.270	109,836
2023-04-13	37.120	38.050	36.770	37.200	36.211	166,433
2023-04-12	38.300	38.500	36.730	37.250	36.260	210,534
2023-04-11	38.550	38.690	36.570	38.340	37.321	242,317
2023-04-06	37.910	39.080	37.900	38.170	37.156	166,147
2023-04-05	40.200	40.660	37.780	38.150	37.136	216,347

← NewerPage 15 of 22 · 1,279 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.