VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	55.400	55.750	53.950	53.950	52.130	86,919
2022-02-02	58.500	59.100	55.250	55.700	53.821	137,661
2022-02-01	56.500	58.150	56.000	58.000	56.043	121,544
2022-01-31	53.250	56.300	53.000	55.900	54.014	149,743
2022-01-28	52.100	53.700	51.100	52.000	50.246	121,065
2022-01-27	50.200	53.800	49.260	51.950	50.197	275,402
2022-01-26	48.280	49.620	48.060	49.120	47.463	125,020
2022-01-25	47.360	48.700	46.940	48.060	46.439	162,032
2022-01-24	49.080	50.000	46.540	47.000	45.414	246,071
2022-01-21	51.300	51.850	49.300	50.400	48.700	96,825
2022-01-20	50.850	53.100	49.600	52.950	51.164	89,718
2022-01-19	49.200	51.700	48.740	50.550	48.845	177,391
2022-01-18	53.300	53.650	50.500	50.650	48.941	119,981
2022-01-17	50.850	53.700	49.860	53.450	51.647	141,193
2022-01-14	52.000	53.400	51.600	51.900	50.149	114,718
2022-01-13	52.800	53.750	51.800	52.450	50.681	82,782
2022-01-12	53.000	54.000	51.850	53.300	51.502	245,344
2022-01-11	52.150	53.550	51.350	52.200	50.439	262,845
2022-01-10	56.400	57.000	51.250	51.750	50.004	245,817
2022-01-07	57.700	58.200	55.800	56.450	54.546	117,582
2022-01-06	61.550	61.550	57.000	57.850	55.898	122,905
2022-01-05	62.200	63.250	61.850	62.450	60.343	49,946
2022-01-04	65.000	65.500	61.800	62.500	60.392	119,510
2022-01-03	60.000	65.550	59.350	64.650	62.469	182,665
2021-12-30	61.000	61.650	60.300	60.300	58.266	49,240
2021-12-29	62.950	63.500	60.650	61.250	59.184	41,670
2021-12-28	64.650	65.500	62.950	62.950	60.826	76,030
2021-12-27	61.600	64.450	61.450	64.150	61.986	49,731
2021-12-23	62.600	62.600	61.350	62.000	59.908	35,183
2021-12-22	60.650	62.650	60.600	62.550	60.440	52,603
2021-12-21	63.150	63.500	60.450	60.700	58.652	69,226
2021-12-20	60.000	62.800	59.500	62.500	60.392	69,314
2021-12-17	63.600	63.600	60.850	62.250	60.150	88,585
2021-12-16	65.000	66.950	64.150	64.250	62.083	65,026
2021-12-15	62.600	64.200	61.950	63.600	61.454	49,423
2021-12-14	64.000	64.250	61.050	61.600	59.522	66,029
2021-12-13	65.050	66.900	63.700	63.950	61.793	69,755
2021-12-10	64.200	65.850	63.600	64.800	62.614	43,787
2021-12-09	65.650	65.650	63.300	64.950	62.759	49,244
2021-12-08	64.250	65.850	63.150	64.550	62.372	75,344
2021-12-07	61.000	65.050	61.000	64.550	62.372	126,960
2021-12-06	62.850	63.350	58.900	59.650	57.638	159,323
2021-12-03	63.400	65.100	61.650	62.300	60.198	138,914
2021-12-02	69.100	69.100	62.450	62.600	60.488	309,405
2021-12-01	68.950	71.200	67.400	70.400	68.025	206,217
2021-11-30	65.250	70.800	63.000	68.250	65.948	390,860
2021-11-29	63.800	67.300	63.500	65.450	63.242	135,653
2021-11-26	61.450	64.850	60.650	63.250	61.116	116,496
2021-11-25	62.550	65.100	62.450	64.700	62.517	83,201
2021-11-24	63.600	64.400	61.100	62.200	60.102	172,566
2021-11-23	65.000	65.200	61.400	63.600	61.454	166,625
2021-11-22	66.700	67.450	65.500	65.950	63.725	97,465
2021-11-19	67.400	69.200	66.850	67.300	65.030	67,210
2021-11-18	67.650	69.100	67.500	68.050	65.754	73,698
2021-11-17	68.150	69.700	67.150	68.100	65.803	80,967
2021-11-16	67.350	68.650	66.700	68.400	66.093	94,684
2021-11-15	65.000	68.250	64.550	67.300	65.030	155,834
2021-11-12	67.000	67.900	64.450	64.750	62.566	132,482
2021-11-11	67.750	68.450	58.100	66.600	64.353	575,299
2021-11-10	72.950	74.300	69.900	70.650	68.267	117,094

← NewerPage 21 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.