VERBIO Vereinigte BioEnergie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 73.800 | 74.900 | 72.300 | 73.600 | 71.117 | 95,709 |
| 2021-11-08 | 70.450 | 74.200 | 70.400 | 74.200 | 71.697 | 120,171 |
| 2021-11-05 | 74.700 | 74.900 | 69.950 | 70.050 | 67.687 | 174,248 |
| 2021-11-04 | 73.000 | 74.600 | 73.000 | 74.450 | 71.938 | 244,339 |
| 2021-11-03 | 70.650 | 73.200 | 70.300 | 72.000 | 69.571 | 119,412 |
| 2021-11-02 | 68.950 | 70.900 | 67.500 | 70.750 | 68.363 | 126,538 |
| 2021-11-01 | 69.300 | 71.050 | 68.450 | 69.200 | 66.866 | 90,802 |
| 2021-10-29 | 67.500 | 69.150 | 66.350 | 68.600 | 66.286 | 109,194 |
| 2021-10-28 | 64.200 | 68.150 | 64.150 | 67.700 | 65.416 | 145,544 |
| 2021-10-27 | 66.000 | 66.400 | 64.200 | 64.750 | 62.566 | 96,256 |
| 2021-10-26 | 67.600 | 68.150 | 65.750 | 66.250 | 64.015 | 144,797 |
| 2021-10-25 | 64.500 | 67.800 | 63.100 | 67.450 | 65.175 | 125,732 |
| 2021-10-22 | 64.250 | 64.950 | 63.300 | 64.450 | 62.276 | 82,281 |
| 2021-10-21 | 62.000 | 64.600 | 61.400 | 64.150 | 61.986 | 95,243 |
| 2021-10-20 | 63.600 | 64.250 | 61.950 | 62.550 | 60.440 | 121,781 |
| 2021-10-19 | 62.800 | 64.750 | 62.600 | 63.600 | 61.454 | 108,276 |
| 2021-10-18 | 61.900 | 62.450 | 60.900 | 62.250 | 60.150 | 68,430 |
| 2021-10-15 | 60.750 | 62.800 | 60.200 | 61.250 | 59.184 | 260,708 |
| 2021-10-14 | 59.000 | 61.350 | 58.900 | 60.350 | 58.314 | 111,078 |
← NewerPage 22 of 22 · 1,279 trading days
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.