VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	70.100	73.850	68.550	73.700	71.483	152,872
2022-10-14	69.000	70.500	67.250	70.300	68.185	193,467
2022-10-13	64.600	68.700	63.450	68.500	66.440	134,430
2022-10-12	63.000	65.850	62.700	64.550	62.608	144,780
2022-10-11	60.500	62.750	60.200	62.700	60.814	96,050
2022-10-10	60.400	63.250	59.600	61.250	59.408	96,315
2022-10-07	61.650	61.800	60.150	60.850	59.020	65,258
2022-10-06	63.150	63.900	61.500	61.850	59.990	74,156
2022-10-05	64.900	65.400	60.900	62.100	60.232	87,499
2022-10-04	63.150	65.800	62.700	65.450	63.481	111,364
2022-10-03	59.650	62.200	59.150	61.900	60.038	63,069
2022-09-30	58.300	60.800	58.000	60.500	58.680	78,159
2022-09-29	61.450	61.450	57.750	58.200	56.449	118,959
2022-09-28	58.700	62.150	57.550	60.500	58.680	172,482
2022-09-27	57.100	61.800	57.100	58.550	56.789	247,939
2022-09-26	53.400	56.350	53.100	54.300	52.667	127,633
2022-09-23	56.000	56.650	52.750	54.900	53.249	214,837
2022-09-22	59.150	59.900	55.800	56.900	55.189	88,836
2022-09-21	58.000	61.050	57.750	60.600	58.777	79,383
2022-09-20	60.050	61.500	57.500	58.550	56.789	122,780
2022-09-19	60.700	60.850	58.100	59.700	57.904	109,947
2022-09-16	60.450	62.300	59.350	60.750	58.923	121,056
2022-09-15	63.850	64.050	61.150	61.400	59.553	63,187
2022-09-14	65.100	65.500	62.700	63.450	61.542	103,907
2022-09-13	68.050	68.900	65.600	65.700	63.724	80,205
2022-09-12	70.850	71.450	67.600	68.150	66.100	83,665
2022-09-09	68.950	70.200	67.700	70.200	68.088	92,700
2022-09-08	67.200	69.300	67.150	68.700	66.634	148,285
2022-09-07	65.600	67.000	64.100	67.000	64.985	85,310
2022-09-06	65.100	68.200	65.100	66.350	64.354	98,709
2022-09-05	62.600	64.600	62.400	64.500	62.560	52,988
2022-09-02	62.850	64.700	62.300	64.600	62.657	78,709
2022-09-01	62.900	64.100	61.600	62.000	60.135	61,897
2022-08-31	64.050	65.500	63.550	63.950	62.026	52,172
2022-08-30	64.800	66.100	63.750	64.450	62.511	36,685
2022-08-29	62.750	65.250	62.350	64.650	62.705	52,465
2022-08-26	66.600	68.100	64.300	64.600	62.657	69,414
2022-08-25	66.950	69.050	66.200	66.850	64.839	94,473
2022-08-24	64.650	66.950	63.600	66.400	64.403	84,802
2022-08-23	63.800	65.650	63.800	64.750	62.802	86,068
2022-08-22	61.750	64.700	60.600	63.800	61.881	115,279
2022-08-19	67.550	67.900	63.750	63.750	61.832	105,074
2022-08-18	67.450	68.850	66.150	68.100	66.052	91,779
2022-08-17	66.500	69.350	66.050	67.700	65.664	96,741
2022-08-16	68.900	70.300	63.850	66.150	64.160	152,666
2022-08-15	70.000	70.100	67.800	68.500	66.440	64,259
2022-08-12	68.500	69.500	67.650	69.500	67.410	69,982
2022-08-11	66.450	68.700	66.200	68.050	66.003	81,567
2022-08-10	63.900	66.200	62.750	66.200	64.209	106,136
2022-08-09	63.150	64.650	63.100	64.650	62.705	61,429
2022-08-08	64.450	65.000	62.850	63.300	61.396	88,326
2022-08-05	63.600	64.400	62.600	63.950	62.026	115,158
2022-08-04	63.350	65.200	62.800	63.800	61.881	87,435
2022-08-03	61.600	63.300	61.500	62.400	60.523	94,978
2022-08-02	61.900	62.300	59.300	61.500	59.650	142,392
2022-08-01	60.950	62.700	60.400	62.700	60.814	112,383
2022-07-29	60.800	62.050	60.100	60.600	58.777	170,268
2022-07-28	57.000	60.150	56.700	60.150	58.341	151,286
2022-07-27	54.850	56.800	54.000	56.750	55.043	107,754
2022-07-26	54.800	56.650	53.750	54.850	53.200	115,882

← NewerPage 18 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.