VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	68.150	72.900	63.150	63.650	61.736	413,989
2022-04-29	77.000	77.750	64.600	67.800	65.761	1,280,290
2022-04-28	83.000	83.950	80.000	82.650	80.164	110,064
2022-04-27	78.050	82.700	77.050	82.150	79.679	123,882
2022-04-26	82.850	82.850	78.500	79.050	76.672	143,995
2022-04-25	84.000	85.500	80.900	82.100	79.631	145,761
2022-04-22	84.750	88.100	83.900	85.450	82.880	335,763
2022-04-21	85.900	87.800	84.600	85.900	83.316	103,615
2022-04-20	84.550	86.850	82.950	86.200	83.607	105,828
2022-04-19	84.050	85.100	80.150	84.050	81.522	170,190
2022-04-14	81.200	85.000	79.700	83.250	80.746	185,846
2022-04-13	81.550	82.800	79.750	80.700	78.273	128,364
2022-04-12	83.150	84.500	80.700	81.650	79.194	338,757
2022-04-11	85.800	87.400	83.000	84.400	81.861	203,733
2022-04-08	80.850	86.050	79.550	85.500	82.928	254,842
2022-04-07	75.600	83.000	74.850	78.350	75.993	483,982
2022-04-06	76.500	76.600	73.550	74.200	71.968	103,089
2022-04-05	76.700	78.750	74.550	76.100	73.811	217,476
2022-04-04	73.000	76.250	72.400	75.900	73.617	232,388
2022-04-01	70.500	72.900	70.100	72.550	70.368	81,183
2022-03-31	71.200	71.700	68.800	70.100	67.991	124,409
2022-03-30	68.000	72.750	67.700	71.900	69.737	253,511
2022-03-29	69.950	70.100	65.800	68.450	66.391	133,380
2022-03-28	69.350	70.250	67.900	69.050	66.973	82,582
2022-03-25	71.350	73.200	68.350	69.050	66.973	204,913
2022-03-24	71.800	73.950	70.900	71.300	69.155	129,798
2022-03-23	72.150	73.950	70.250	71.850	69.689	180,840
2022-03-22	67.850	72.300	67.750	71.800	69.640	151,740
2022-03-21	66.750	67.800	64.900	67.550	65.518	94,685
2022-03-18	64.900	66.900	62.900	66.900	64.888	392,093
2022-03-17	63.450	65.750	63.250	64.850	62.899	117,887
2022-03-16	63.100	64.100	62.000	63.200	61.299	138,664
2022-03-15	62.550	63.200	60.050	61.300	59.456	90,321
2022-03-14	64.000	65.250	61.700	63.150	61.251	96,809
2022-03-11	62.900	63.950	61.450	63.350	61.445	165,394
2022-03-10	64.200	65.300	61.850	62.600	60.717	130,892
2022-03-09	69.850	69.900	62.000	64.500	62.560	282,766
2022-03-08	65.650	68.500	63.750	66.150	64.160	276,893
2022-03-07	60.200	64.500	59.200	61.900	60.038	245,096
2022-03-04	67.350	69.700	63.150	63.150	61.251	241,444
2022-03-03	70.600	72.200	67.650	68.100	66.052	159,268
2022-03-02	68.000	72.100	66.400	71.000	68.864	244,168
2022-03-01	71.900	73.300	69.100	69.500	67.410	200,235
2022-02-28	66.200	70.850	65.350	70.600	68.476	291,442
2022-02-25	63.000	67.100	60.800	66.250	64.257	268,031
2022-02-24	58.000	63.600	57.800	61.800	59.941	347,237
2022-02-23	59.750	63.750	59.750	62.200	60.329	183,574
2022-02-22	54.800	62.050	54.150	59.100	57.322	214,697
2022-02-21	58.750	59.100	57.450	58.350	56.595	102,094
2022-02-18	58.500	59.950	58.250	58.850	57.080	108,401
2022-02-17	59.050	61.650	58.550	59.150	57.371	167,759
2022-02-16	59.350	61.400	58.100	58.900	57.128	134,162
2022-02-15	54.800	59.650	54.750	59.650	57.856	166,173
2022-02-14	51.400	55.300	51.000	55.000	53.346	160,823
2022-02-11	52.000	53.900	50.500	53.200	51.600	132,019
2022-02-10	57.900	59.700	50.950	53.750	52.133	224,693
2022-02-09	52.000	54.850	51.900	54.750	53.103	132,612
2022-02-08	53.050	53.050	51.500	51.900	50.339	117,721
2022-02-07	53.700	53.950	52.250	52.850	51.260	100,706
2022-02-04	54.200	55.100	52.900	53.050	51.260	93,788

← NewerPage 20 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.