VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	60.900	61.150	59.900	60.150	58.341	75,158
2023-01-09	58.700	62.300	58.150	61.250	59.408	170,266
2023-01-06	60.350	60.950	59.000	60.050	58.244	69,161
2023-01-05	59.550	60.550	59.150	59.900	58.098	87,340
2023-01-04	61.150	61.150	58.200	59.350	57.565	93,167
2023-01-03	61.500	63.000	60.300	60.750	58.923	68,319
2023-01-02	61.300	63.200	61.100	61.750	59.893	56,701
2022-12-30	62.600	62.600	60.600	60.600	58.777	38,947
2022-12-29	61.050	62.800	60.450	62.800	60.911	52,323
2022-12-28	62.200	62.450	60.650	61.150	59.311	64,400
2022-12-27	62.850	63.350	61.900	62.200	60.329	40,137
2022-12-23	61.950	62.600	61.250	62.350	60.475	61,967
2022-12-22	63.500	64.300	61.650	62.550	60.669	79,197
2022-12-21	63.200	64.700	62.550	63.500	61.590	70,892
2022-12-20	62.500	63.650	60.600	62.700	60.814	107,464
2022-12-19	64.600	66.150	63.050	63.550	61.639	91,557
2022-12-16	63.500	65.250	62.800	64.500	62.560	430,892
2022-12-15	65.100	65.650	63.400	63.550	61.639	68,893
2022-12-14	66.850	67.000	65.250	65.350	63.384	52,381
2022-12-13	66.150	69.150	66.150	67.200	65.179	90,892
2022-12-12	65.800	66.500	64.650	66.050	64.063	86,478
2022-12-09	70.500	70.550	66.450	66.600	64.597	136,152
2022-12-08	71.200	71.650	70.250	70.450	68.331	38,026
2022-12-07	71.450	72.200	69.950	71.200	69.058	68,569
2022-12-06	72.100	73.400	71.850	72.100	69.931	47,051
2022-12-05	74.000	74.600	72.700	72.700	70.513	45,619
2022-12-02	73.750	75.500	72.550	74.050	71.823	58,120
2022-12-01	76.050	77.400	73.200	73.750	71.532	118,367
2022-11-30	71.800	75.600	71.650	75.100	72.841	242,472
2022-11-29	73.900	73.900	71.600	71.600	69.446	88,012
2022-11-28	75.000	75.250	73.100	73.250	71.047	108,787
2022-11-25	77.900	77.900	73.750	75.500	73.229	137,603
2022-11-24	81.950	81.950	77.400	78.400	76.042	117,175
2022-11-23	82.700	84.000	81.100	82.250	79.776	136,827
2022-11-22	81.500	83.600	81.150	82.000	79.534	65,569
2022-11-21	81.500	83.550	80.900	80.950	78.515	65,023
2022-11-18	81.850	82.650	80.650	82.150	79.679	63,450
2022-11-17	80.800	82.300	80.100	81.500	79.049	93,175
2022-11-16	82.600	85.800	80.200	80.200	77.788	90,413
2022-11-15	85.600	87.000	81.950	82.100	79.631	164,154
2022-11-14	85.000	87.650	84.100	85.400	82.831	152,301
2022-11-11	83.000	85.050	79.800	84.400	81.861	152,140
2022-11-10	77.900	82.350	73.100	81.500	79.049	231,483
2022-11-09	82.400	82.950	80.100	80.100	77.691	125,436
2022-11-08	82.050	83.150	81.700	82.500	80.019	54,480
2022-11-07	78.500	83.400	78.000	82.550	80.067	132,858
2022-11-04	80.850	82.700	78.250	78.850	76.478	127,354
2022-11-03	78.900	80.350	77.900	80.150	77.739	53,831
2022-11-02	79.350	80.850	78.450	79.950	77.545	129,654
2022-11-01	80.600	80.850	77.300	78.900	76.527	87,756
2022-10-31	79.350	80.550	77.600	79.700	77.303	95,357
2022-10-28	79.050	80.650	78.300	78.900	76.527	63,351
2022-10-27	80.500	81.050	78.100	79.950	77.545	108,153
2022-10-26	78.950	81.200	76.900	81.200	78.758	87,223
2022-10-25	77.200	79.800	76.500	79.250	76.866	114,366
2022-10-24	76.200	77.500	74.100	77.050	74.732	115,462
2022-10-21	73.050	76.100	72.800	75.350	73.084	262,173
2022-10-20	73.500	74.450	71.750	73.600	71.386	102,620
2022-10-19	73.400	75.000	72.550	74.100	71.871	98,703
2022-10-18	74.750	75.950	72.400	73.250	71.047	164,894

← NewerPage 17 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.