VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	53.400	55.850	52.700	54.450	52.812	201,995
2022-07-22	52.000	54.150	51.950	53.250	51.648	75,320
2022-07-21	51.750	52.850	51.150	52.200	50.630	50,796
2022-07-20	51.000	53.050	50.950	52.050	50.484	73,237
2022-07-19	49.260	51.250	48.920	51.000	49.466	123,326
2022-07-18	48.000	50.400	47.800	49.680	48.186	95,373
2022-07-15	46.940	47.840	46.100	47.620	46.188	126,985
2022-07-14	48.880	49.460	45.940	46.740	45.334	136,880
2022-07-13	50.100	50.800	47.440	49.320	47.837	92,574
2022-07-12	50.550	50.800	48.360	50.600	49.078	123,047
2022-07-11	50.000	52.900	49.020	50.850	49.321	148,949
2022-07-08	49.700	51.900	49.260	51.850	50.290	134,872
2022-07-07	47.100	49.980	46.880	49.980	48.477	137,165
2022-07-06	47.100	47.900	45.960	46.640	45.237	113,380
2022-07-05	47.680	48.020	46.020	47.160	45.742	124,800
2022-07-04	46.240	48.220	46.240	47.480	46.052	93,203
2022-07-01	47.140	47.820	45.300	46.300	44.907	137,051
2022-06-30	49.200	49.200	46.660	48.000	46.556	194,873
2022-06-29	46.860	50.150	46.820	49.640	48.147	245,397
2022-06-28	46.660	50.050	45.940	46.880	45.470	321,190
2022-06-27	44.620	46.360	43.880	46.260	44.869	144,376
2022-06-24	40.140	43.600	39.220	43.080	41.784	255,869
2022-06-23	50.000	50.350	39.100	40.500	39.282	567,617
2022-06-22	49.760	50.900	47.360	50.250	48.739	226,521
2022-06-21	48.820	51.000	48.520	51.000	49.466	125,946
2022-06-20	45.340	48.180	44.780	47.600	46.168	135,993
2022-06-17	44.400	45.580	44.240	44.920	43.569	172,321
2022-06-16	46.500	46.820	43.820	44.500	43.162	123,953
2022-06-15	44.140	46.360	43.860	46.140	44.752	126,128
2022-06-14	45.000	46.000	43.600	44.200	42.871	108,867
2022-06-13	46.540	46.720	44.320	44.820	43.472	103,979
2022-06-10	48.100	49.420	46.880	47.140	45.722	88,541
2022-06-09	51.150	51.150	47.940	48.500	47.041	87,239
2022-06-08	51.700	52.200	51.150	51.600	50.048	101,872
2022-06-07	53.350	53.350	50.150	51.600	50.048	148,571
2022-06-06	52.050	53.100	52.000	52.950	51.357	48,168
2022-06-03	53.550	53.900	51.550	51.800	50.242	90,281
2022-06-02	51.300	53.000	50.800	52.800	51.212	86,193
2022-06-01	50.300	51.650	49.040	51.600	50.048	149,660
2022-05-31	50.850	52.850	49.920	49.920	48.418	129,848
2022-05-30	51.400	52.650	50.800	51.200	49.660	87,781
2022-05-27	50.950	51.550	50.150	50.650	49.127	114,761
2022-05-26	49.640	50.850	49.180	50.800	49.272	92,804
2022-05-25	50.100	51.000	47.800	49.300	47.817	103,263
2022-05-24	50.750	51.850	49.940	50.300	48.787	148,567
2022-05-23	51.600	52.250	50.050	51.250	49.708	151,898
2022-05-20	51.250	54.850	51.100	51.450	49.902	295,379
2022-05-19	47.400	51.100	47.060	50.650	49.127	282,764
2022-05-18	51.550	52.350	46.760	48.260	46.808	450,071
2022-05-17	57.500	57.600	51.600	52.550	50.969	402,027
2022-05-16	53.100	57.350	52.200	55.600	53.928	392,113
2022-05-13	50.800	55.550	50.650	53.100	51.503	551,392
2022-05-12	46.260	49.720	44.300	48.880	47.410	470,289
2022-05-11	47.300	47.600	44.020	45.160	43.802	353,745
2022-05-10	50.650	50.700	41.600	47.500	46.071	925,107
2022-05-09	63.400	65.000	49.420	50.250	48.739	773,527
2022-05-06	65.900	67.200	65.150	65.950	63.966	126,510
2022-05-05	66.850	70.300	65.550	66.300	64.306	306,859
2022-05-04	65.900	67.650	64.600	65.150	63.190	175,426
2022-05-03	64.000	67.000	63.850	66.150	64.160	270,733

← NewerPage 19 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.