VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	22.900	22.960	21.300	21.300	20.941	5,018
2024-06-03	22.960	23.380	22.460	23.040	22.652	5,311
2024-05-31	22.740	23.000	22.040	22.280	21.905	3,809
2024-05-30	21.340	22.840	21.340	22.700	22.318	7,068
2024-05-29	22.680	22.920	21.360	21.400	21.040	6,409
2024-05-28	21.120	21.840	21.120	21.315	20.956	2,547
2024-05-24	20.180	20.400	19.610	19.770	19.437	2,541
2024-05-23	21.040	21.180	20.400	20.460	20.116	3,443
2024-05-22	20.520	21.060	20.200	21.000	20.647	12,689
2024-05-21	21.140	21.300	20.683	20.683	20.335	5,863
2024-05-20	20.840	21.800	20.700	21.580	21.217	2,290
2024-05-17	21.620	21.680	20.600	20.765	20.416	19,979
2024-05-16	22.980	22.980	21.440	21.680	21.315	10,340
2024-05-15	23.000	23.020	22.260	22.980	22.593	6,743
2024-05-14	21.180	23.380	21.180	22.856	22.471	7,155
2024-05-13	20.420	21.200	20.180	20.740	20.391	1,385
2024-05-10	20.740	20.780	20.340	20.640	20.293	1,519
2024-05-09	19.960	20.600	19.870	20.438	20.094	812
2024-05-08	20.780	20.880	19.600	19.985	19.649	11,085
2024-05-07	20.600	20.760	20.160	20.700	20.352	2,612
2024-05-03	20.200	20.640	20.060	20.225	19.885	2,571
2024-05-02	19.700	20.220	19.700	20.010	19.673	909
2024-04-30	20.000	20.040	19.450	19.987	19.651	4,292
2024-04-29	19.770	19.900	19.470	19.719	19.387	2,560
2024-04-26	18.970	20.100	18.970	19.930	19.594	23,338
2024-04-25	19.460	20.400	19.090	19.346	19.020	36,785
2024-04-24	20.340	20.340	19.310	19.534	19.205	7,387
2024-04-23	19.490	19.850	19.340	19.590	19.260	18,586
2024-04-22	19.220	19.340	19.110	19.208	18.884	16,236
2024-04-19	18.870	18.960	18.510	18.763	18.447	11,807
2024-04-18	19.300	19.300	18.820	18.944	18.625	7,318
2024-04-17	19.250	19.590	19.080	19.422	19.095	6,666
2024-04-16	19.090	19.270	18.610	19.090	18.769	15,039
2024-04-15	18.980	19.540	18.510	18.737	18.422	21,769
2024-04-12	19.600	20.080	19.450	19.529	19.200	9,007
2024-04-11	19.780	20.160	19.320	19.470	19.142	19,275
2024-04-10	21.000	21.060	19.340	19.551	19.222	22,967
2024-04-09	20.560	21.300	20.300	20.680	20.332	8,220
2024-04-08	20.420	20.700	20.100	20.320	19.978	761
2024-04-05	21.160	21.160	20.462	20.586	20.240	9,714
2024-04-04	20.780	21.340	20.780	21.040	20.686	17,175
2024-04-03	20.220	20.860	19.870	19.870	19.536	9,455
2024-04-02	21.120	21.320	20.040	20.558	20.212	15,366
2024-03-28	20.700	21.310	20.230	20.490	20.145	34,462
2024-03-27	19.740	20.540	19.310	19.802	19.469	19,721
2024-03-26	19.655	20.060	19.625	19.835	19.501	5,999
2024-03-25	20.420	21.840	19.755	20.354	20.012	32,652
2024-03-22	18.570	19.570	18.105	19.384	19.058	10,693
2024-03-21	18.515	18.755	18.225	18.605	18.292	16,309
2024-03-20	17.510	18.500	17.440	18.451	18.140	9,908
2024-03-19	17.655	17.680	17.460	17.591	17.295	7,838
2024-03-18	16.930	18.005	16.900	17.570	17.275	20,098
2024-03-15	16.735	16.790	16.550	16.713	16.432	28,271
2024-03-14	17.105	17.380	16.515	16.715	16.434	14,817
2024-03-13	17.405	17.815	17.280	17.462	17.168	14,214
2024-03-12	18.250	18.310	17.760	17.937	17.635	11,553
2024-03-11	17.550	17.970	16.975	17.507	17.212	16,299
2024-03-08	18.150	18.150	17.505	17.861	17.560	34,692
2024-03-07	17.900	18.205	17.815	17.911	17.609	13,033
2024-03-06	18.215	18.215	17.830	17.995	17.692	19,051

← NewerPage 11 of 21 · 1,257 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.