VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	10.890	11.200	10.740	10.770	10.589	177,436
2024-11-21	11.550	11.650	10.740	10.830	10.648	172,867
2024-11-20	12.160	12.400	11.340	11.490	11.297	181,465
2024-11-19	12.070	12.210	12.000	12.140	11.936	140,866
2024-11-18	12.300	12.330	11.930	12.160	11.956	180,190
2024-11-15	12.370	12.540	12.010	12.350	12.142	238,396
2024-11-14	12.000	12.530	11.740	12.360	12.152	468,602
2024-11-13	11.190	12.290	10.690	11.860	11.661	468,059
2024-11-12	13.190	13.190	11.060	11.110	10.923	644,106
2024-11-11	13.240	13.600	13.200	13.390	13.165	84,239
2024-11-08	13.820	13.820	13.240	13.310	13.086	114,689
2024-11-07	13.150	13.930	13.150	13.710	13.479	103,467
2024-11-06	13.760	13.950	12.890	13.150	12.929	216,434
2024-11-05	13.990	14.110	13.780	13.900	13.666	64,265
2024-11-04	13.990	14.200	13.780	13.910	13.676	82,877
2024-11-01	14.150	14.150	13.900	14.010	13.774	67,949
2024-10-31	14.580	14.620	13.600	14.100	13.863	195,824
2024-10-30	14.620	14.960	14.550	14.600	14.354	63,423
2024-10-29	15.090	15.200	14.700	14.810	14.561	92,655
2024-10-28	15.210	15.310	14.910	14.970	14.718	105,569
2024-10-25	15.220	15.380	15.090	15.140	14.885	90,968
2024-10-24	15.360	15.630	15.010	15.130	14.876	75,061
2024-10-23	15.790	16.170	15.060	15.060	14.807	157,468
2024-10-22	15.750	16.030	15.570	15.850	15.583	43,863
2024-10-21	16.240	16.700	15.530	15.640	15.377	125,487
2024-10-18	15.810	16.380	15.810	16.350	16.075	697,841
2024-10-17	15.500	15.920	15.500	15.720	15.456	53,817
2024-10-16	15.590	15.960	15.470	15.550	15.288	59,628
2024-10-15	16.130	16.160	15.350	15.810	15.544	142,819
2024-10-14	17.080	17.180	16.200	16.210	15.937	101,428
2024-10-11	17.000	17.240	16.730	16.990	16.704	73,571
2024-10-10	17.400	17.420	16.940	17.200	16.911	71,999
2024-10-09	17.000	17.540	16.830	17.350	17.058	83,539
2024-10-08	17.690	17.720	17.050	17.080	16.793	82,526
2024-10-07	17.990	18.070	17.220	17.500	17.206	101,959
2024-10-04	17.200	18.080	17.190	17.890	17.589	187,314
2024-10-03	17.500	17.500	16.930	17.210	16.921	112,996
2024-10-02	18.300	18.370	17.590	17.710	17.412	109,392
2024-10-01	18.790	18.800	18.120	18.320	18.012	95,218
2024-09-30	18.400	18.930	18.230	18.670	18.356	99,681
2024-09-27	17.740	18.420	17.500	18.360	18.051	130,770
2024-09-26	17.170	18.660	16.730	17.870	17.569	324,101
2024-09-25	15.890	16.600	15.750	16.030	15.760	91,285
2024-09-24	14.700	15.980	14.600	15.980	15.711	253,291
2024-09-23	14.900	15.000	14.490	14.670	14.423	108,763
2024-09-20	15.510	15.510	14.700	14.750	14.502	211,921
2024-09-19	15.550	15.830	15.400	15.600	15.338	123,982
2024-09-18	15.980	16.080	15.400	15.500	15.239	96,749
2024-09-17	15.520	16.270	15.490	16.030	15.760	90,629
2024-09-16	15.860	15.870	15.300	15.470	15.210	85,165
2024-09-13	15.520	16.080	15.520	15.800	15.534	48,627
2024-09-12	15.990	16.210	15.420	15.620	15.357	53,239
2024-09-11	15.660	16.660	15.500	15.700	15.436	96,185
2024-09-10	15.790	16.250	15.580	15.690	15.426	35,708
2024-09-09	15.580	16.100	15.580	15.920	15.652	56,969
2024-09-06	16.410	16.430	15.650	15.650	15.387	57,327
2024-09-05	15.980	16.750	15.900	16.370	16.095	41,645
2024-09-04	15.920	16.260	15.660	16.070	15.800	79,844
2024-09-03	17.140	17.340	16.380	16.420	16.144	53,036
2024-09-02	17.170	17.380	16.440	17.170	16.881	71,627

← NewerPage 9 of 22 · 1,275 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.