VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	18.670	18.670	18.170	18.454	18.143	19,457
2024-03-04	19.185	19.400	17.795	18.681	18.367	8,306
2024-03-01	18.995	19.310	18.900	18.900	18.582	12,551
2024-02-29	18.675	19.220	18.500	18.585	18.272	58,521
2024-02-28	19.410	19.500	18.585	18.715	18.400	9,369
2024-02-27	19.055	19.475	18.755	19.050	18.730	16,412
2024-02-26	18.760	18.800	18.360	18.657	18.343	8,942
2024-02-23	19.300	19.300	18.585	18.859	18.542	13,500
2024-02-22	19.850	20.030	19.455	19.610	19.280	9,121
2024-02-21	19.755	19.970	19.495	19.746	19.414	8,411
2024-02-20	20.060	20.380	19.788	19.950	19.614	8,468
2024-02-19	20.560	20.900	20.130	20.252	19.911	6,508
2024-02-16	21.430	21.710	20.780	21.107	20.752	14,781
2024-02-15	20.820	21.200	20.370	21.001	20.647	9,381
2024-02-14	20.570	20.890	20.300	20.767	20.418	5,896
2024-02-13	21.170	21.640	20.650	20.909	20.557	8,612
2024-02-12	20.220	21.680	20.220	21.560	21.197	9,635
2024-02-09	22.930	22.930	20.310	21.222	20.865	31,901
2024-02-08	19.345	22.540	18.860	19.594	19.264	46,372
2024-02-07	19.215	19.250	18.300	18.910	18.591	8,707
2024-02-06	19.390	19.600	18.980	19.145	18.822	20,020
2024-02-05	19.860	19.985	19.390	19.694	19.363	11,008
2024-02-02	20.500	20.890	20.270	20.603	20.060	166,665
2024-02-01	20.250	20.530	19.610	20.276	19.741	11,359
2024-01-31	19.740	20.430	19.600	20.174	19.642	5,485
2024-01-30	20.020	20.080	19.390	19.640	19.122	12,967
2024-01-29	19.535	19.805	19.395	19.667	19.148	22,501
2024-01-26	19.610	19.770	19.460	19.610	19.093	9,842
2024-01-25	19.315	19.825	19.225	19.541	19.026	25,268
2024-01-24	20.970	21.110	19.705	20.684	20.138	11,355
2024-01-23	20.740	21.000	20.170	20.498	19.957	13,521
2024-01-22	19.380	20.220	19.380	19.976	19.449	13,862
2024-01-19	18.870	19.130	18.630	18.826	18.330	78,993
2024-01-18	19.750	19.900	18.555	18.950	18.450	72,878
2024-01-17	21.120	21.120	19.080	19.445	18.932	82,004
2024-01-16	20.700	21.180	19.260	19.320	18.810	64,593
2024-01-15	23.310	23.440	21.050	22.890	22.286	51,487
2024-01-12	23.000	23.660	22.920	23.205	22.593	65,023
2024-01-11	26.440	26.440	22.840	23.848	23.219	91,814
2024-01-10	26.460	26.970	25.480	26.612	25.910	8,516
2024-01-09	27.740	27.740	26.679	27.179	26.462	17,600
2024-01-08	28.150	28.350	27.541	27.760	27.028	11,131
2024-01-05	28.100	28.486	27.260	27.890	27.154	6,709
2024-01-04	28.370	28.620	27.960	28.273	27.527	5,626
2024-01-03	28.760	29.020	27.890	28.240	27.495	44,654
2024-01-02	29.880	30.220	28.330	28.769	28.010	15,587
2023-12-29	30.310	30.310	29.410	29.977	29.186	2,462
2023-12-28	30.000	30.100	29.200	29.637	28.855	6,070
2023-12-27	29.360	30.220	29.360	30.011	29.220	16,719
2023-12-22	28.990	29.520	28.860	29.223	28.453	7,753
2023-12-21	28.780	29.110	28.350	28.784	28.025	13,103
2023-12-20	28.170	29.000	28.020	28.711	27.954	13,213
2023-12-19	26.510	27.510	26.510	27.233	26.514	9,439
2023-12-18	27.070	27.070	26.530	26.942	26.231	5,972
2023-12-15	27.980	28.200	26.810	27.090	26.375	9,137
2023-12-14	26.150	27.225	25.930	26.520	25.820	26,713
2023-12-13	27.500	27.540	26.020	26.542	25.841	23,069
2023-12-12	29.540	29.540	27.740	28.055	27.315	13,951
2023-12-11	29.430	29.830	28.900	29.497	28.718	14,304
2023-12-08	28.210	29.750	28.027	29.540	28.761	14,322

← NewerPage 12 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.