VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	40.950	41.710	40.270	40.300	39.229	166,438
2023-04-03	43.600	44.470	40.450	41.150	40.057	254,910
2023-03-31	43.060	43.340	42.360	43.220	42.071	86,364
2023-03-30	43.200	43.940	42.960	43.060	41.916	99,307
2023-03-29	43.700	43.700	42.200	42.740	41.604	84,359
2023-03-28	44.400	44.960	42.880	43.260	42.110	127,202
2023-03-27	45.200	45.840	44.040	44.400	43.220	196,159
2023-03-24	42.600	43.920	42.500	43.480	42.325	238,220
2023-03-23	46.100	46.120	42.440	42.700	41.565	308,766
2023-03-22	49.600	49.880	46.100	46.100	44.875	211,003
2023-03-21	48.820	50.300	48.440	49.620	48.301	107,972
2023-03-20	48.100	48.860	46.500	48.420	47.133	118,388
2023-03-17	49.580	50.750	48.200	48.680	47.386	448,127
2023-03-16	48.740	49.500	47.120	48.960	47.659	154,444
2023-03-15	50.600	51.500	47.560	47.860	46.588	248,155
2023-03-14	47.280	50.350	47.260	49.720	48.399	161,592
2023-03-13	48.260	48.260	45.180	47.260	46.004	218,582
2023-03-10	48.000	48.540	47.580	48.380	47.094	111,634
2023-03-09	49.100	49.340	47.500	49.140	47.834	125,363
2023-03-08	48.000	49.280	47.540	48.940	47.639	108,746
2023-03-07	47.120	48.980	47.120	47.920	46.647	151,669
2023-03-06	47.360	47.600	46.680	47.140	45.887	78,301
2023-03-03	47.640	48.300	47.020	47.240	45.985	81,556
2023-03-02	47.580	47.840	46.060	47.360	46.101	123,595
2023-03-01	47.800	48.460	47.160	47.660	46.394	130,534
2023-02-28	47.500	48.040	46.900	47.560	46.296	134,862
2023-02-27	47.800	48.620	46.660	47.340	46.082	144,368
2023-02-24	49.520	49.740	47.600	47.720	46.452	155,750
2023-02-23	49.380	50.550	49.200	49.640	48.321	98,270
2023-02-22	49.400	49.740	48.940	49.240	47.932	123,743
2023-02-21	50.100	50.150	49.200	49.640	48.321	78,017
2023-02-20	50.150	50.350	49.200	50.100	48.769	82,515
2023-02-17	49.700	50.300	48.560	49.900	48.574	180,708
2023-02-16	49.800	51.200	49.680	51.050	49.693	151,691
2023-02-15	48.280	50.300	47.940	49.560	48.243	214,942
2023-02-14	48.420	49.200	47.960	48.500	47.211	208,733
2023-02-13	48.000	49.360	47.080	48.700	47.406	356,927
2023-02-10	52.700	52.700	47.440	47.540	46.277	375,027
2023-02-09	53.850	57.450	53.100	53.350	51.932	285,931
2023-02-08	53.200	54.050	52.350	52.650	51.251	133,361
2023-02-07	53.600	53.800	52.600	53.200	51.786	132,753
2023-02-06	55.050	55.850	53.150	53.750	52.322	163,006
2023-02-03	55.450	56.250	55.000	55.550	53.879	162,887
2023-02-02	57.500	58.400	55.000	55.950	54.267	152,533
2023-02-01	58.000	58.600	56.500	56.950	55.237	62,853
2023-01-31	57.300	57.900	55.550	57.900	56.158	89,163
2023-01-30	58.100	58.100	57.200	57.550	55.819	80,515
2023-01-27	57.850	58.300	57.200	57.850	56.110	88,745
2023-01-26	56.550	58.200	56.550	57.750	56.013	87,069
2023-01-25	56.950	57.250	55.550	56.300	54.607	60,806
2023-01-24	56.600	57.350	56.400	56.750	55.043	100,083
2023-01-23	57.150	57.750	56.500	56.600	54.898	52,608
2023-01-20	55.850	56.850	55.600	56.550	54.849	146,588
2023-01-19	57.500	57.650	55.550	55.650	53.976	119,912
2023-01-18	60.900	61.400	57.400	57.500	55.770	203,477
2023-01-17	58.250	60.750	58.250	60.550	58.729	88,278
2023-01-16	57.750	58.600	57.400	57.950	56.207	68,552
2023-01-13	58.600	59.450	57.300	57.450	55.722	123,818
2023-01-12	59.000	59.400	56.450	58.400	56.643	213,332
2023-01-11	60.150	60.700	59.050	59.150	57.371	76,514

← NewerPage 16 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.