VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	17.170	17.240	16.930	16.980	16.694	1,413
2024-08-27	17.850	17.850	17.270	17.309	17.017	2,131
2024-08-23	17.870	18.450	17.760	18.285	17.978	2,030
2024-08-22	17.630	17.840	17.560	17.814	17.514	712
2024-08-21	18.110	18.250	17.505	17.824	17.524	4,626
2024-08-20	19.080	19.270	18.360	18.706	18.391	2,731
2024-08-19	18.500	19.960	18.400	18.948	18.629	13,252
2024-08-16	17.270	17.820	17.240	17.529	17.234	1,218
2024-08-15	16.580	17.170	16.510	16.827	16.543	1,846
2024-08-14	16.180	16.620	16.159	16.462	16.185	1,686
2024-08-13	16.190	16.320	15.730	16.106	15.835	1,979
2024-08-12	16.220	16.640	16.090	16.133	15.862	535
2024-08-09	16.280	16.590	16.280	16.515	16.237	503
2024-08-08	15.866	16.070	15.520	15.722	15.457	1,401
2024-08-07	15.370	16.170	15.370	15.978	15.709	960
2024-08-06	15.620	15.830	15.130	15.646	15.382	721
2024-08-05	14.740	15.070	13.960	15.070	14.816	5,537
2024-08-02	17.130	17.130	15.200	15.270	15.013	7,258
2024-08-01	17.560	17.560	17.160	17.210	16.920	1,794
2024-07-31	17.520	17.570	17.080	17.267	16.976	941
2024-07-30	17.930	17.930	17.600	17.650	17.353	1,643
2024-07-29	18.320	18.320	17.770	17.900	17.599	552
2024-07-26	17.970	18.640	17.960	18.130	17.825	2,021
2024-07-25	17.090	17.880	17.000	17.384	17.091	748
2024-07-24	17.160	17.810	17.020	17.320	17.028	586
2024-07-23	17.500	17.630	16.910	17.160	16.871	963
2024-07-22	17.090	17.760	16.890	17.440	17.146	3,120
2024-07-19	17.720	17.720	16.780	16.964	16.678	15,639
2024-07-18	17.560	17.850	17.440	17.750	17.451	1,635
2024-07-17	18.600	18.650	17.240	17.530	17.235	1,055
2024-07-16	18.570	18.570	18.060	18.390	18.080	1,361
2024-07-15	18.540	18.570	18.170	18.570	18.257	784
2024-07-12	18.940	18.940	18.360	18.770	18.454	54
2024-07-11	18.070	18.500	17.800	18.500	18.189	313
2024-07-10	18.550	18.630	18.060	18.060	17.756	941
2024-07-09	18.470	18.570	18.000	18.380	18.071	339
2024-07-08	18.030	18.990	17.940	18.400	18.090	1,313
2024-07-05	18.150	18.370	17.960	18.268	17.961	2,556
2024-07-04	18.380	18.400	17.710	18.160	17.854	1,565
2024-07-03	17.190	18.380	17.000	18.130	17.825	9,152
2024-07-02	17.330	17.480	17.070	17.090	16.802	11,336
2024-07-01	17.910	17.950	17.300	17.330	17.038	3,654
2024-06-28	17.380	17.820	17.380	17.440	17.146	734
2024-06-27	17.550	17.600	17.320	17.450	17.156	2,137
2024-06-26	17.710	17.980	17.440	17.470	17.176	12,141
2024-06-25	17.360	17.540	17.210	17.310	17.019	2,115
2024-06-24	17.720	17.750	17.070	17.250	16.960	1,715
2024-06-21	17.220	17.820	17.090	17.660	17.363	6,341
2024-06-20	18.030	18.160	16.560	17.120	16.832	101,356
2024-06-19	19.740	20.200	18.260	19.067	18.746	1,758
2024-06-18	20.000	20.260	19.830	20.162	19.823	1,773
2024-06-17	19.840	20.000	19.650	19.960	19.624	1,109
2024-06-14	20.060	20.060	19.400	19.720	19.388	2,912
2024-06-13	20.580	20.840	20.160	20.300	19.958	2,174
2024-06-12	20.300	20.620	19.950	20.580	20.234	5,307
2024-06-11	20.580	20.580	20.100	20.120	19.781	2,463
2024-06-10	20.580	20.600	20.360	20.460	20.116	3,525
2024-06-07	21.180	21.280	20.620	20.740	20.391	1,997
2024-06-06	21.700	21.880	21.080	21.200	20.843	2,005
2024-06-05	21.560	22.060	21.300	21.380	21.020	1,491

← NewerPage 10 of 21 · 1,260 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.