VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	29.630	29.630	27.590	27.912	27.176	10,505
2023-12-06	30.090	30.090	29.470	29.821	29.034	13,544
2023-12-05	30.390	30.970	29.641	29.986	29.195	14,856
2023-12-04	31.300	31.900	30.100	30.700	29.890	14,647
2023-12-01	31.810	31.820	30.630	31.217	30.393	13,518
2023-11-30	30.730	32.070	30.530	31.153	30.331	8,368
2023-11-29	31.100	31.920	30.700	31.147	30.325	12,054
2023-11-28	30.290	31.270	29.240	29.959	29.168	14,981
2023-11-27	31.410	31.870	30.500	31.230	30.406	3,939
2023-11-24	31.450	31.670	30.900	31.269	30.444	4,877
2023-11-23	31.380	31.800	31.250	31.400	30.572	1,430
2023-11-22	32.150	32.150	31.370	31.940	31.098	1,558
2023-11-21	34.120	34.120	31.750	33.075	32.202	7,250
2023-11-20	34.410	35.080	33.350	33.973	33.077	7,564
2023-11-17	34.220	34.950	34.010	34.492	33.582	10,661
2023-11-16	35.160	35.190	34.300	34.706	33.791	4,272
2023-11-15	36.150	36.370	34.620	35.608	34.669	17,422
2023-11-14	35.200	35.860	34.480	35.224	34.295	33,648
2023-11-13	34.190	35.000	33.030	34.524	33.613	56,793
2023-11-10	33.750	35.010	33.090	33.952	33.057	23,774
2023-11-09	31.800	34.320	31.504	33.570	32.684	55,803
2023-11-08	30.200	30.990	29.900	30.220	29.423	12,626
2023-11-07	30.640	31.070	30.220	30.663	29.854	19,703
2023-11-06	32.700	32.780	31.430	32.253	31.402	9,719
2023-11-03	32.590	33.490	32.250	32.706	31.843	141,579
2023-11-02	31.140	33.320	30.900	32.529	31.671	20,415
2023-11-01	32.180	32.180	30.370	30.734	29.924	15,684
2023-10-31	30.460	31.990	30.460	31.546	30.714	12,792
2023-10-30	34.780	34.817	29.740	30.916	30.101	36,228
2023-10-27	34.180	35.050	33.910	34.112	33.212	9,385
2023-10-26	34.050	34.440	32.930	33.784	32.893	9,936
2023-10-25	35.260	35.270	34.120	34.448	33.539	9,020
2023-10-24	36.010	36.520	35.850	36.080	35.128	7,125
2023-10-23	35.640	35.820	34.350	35.075	34.150	11,427
2023-10-20	35.350	35.590	34.530	35.192	34.264	85,418
2023-10-19	36.440	36.590	35.700	36.158	35.204	109,398
2023-10-18	37.540	37.740	36.940	37.330	36.345	7,997
2023-10-17	36.240	37.730	36.240	37.116	36.137	6,560
2023-10-16	35.190	36.410	35.130	35.828	34.883	6,465
2023-10-13	36.050	36.350	34.670	35.909	34.962	6,033
2023-10-12	36.720	37.390	35.660	36.126	35.173	7,595
2023-10-11	37.210	37.420	36.340	37.021	36.045	23,984
2023-10-10	35.100	37.070	35.100	36.625	35.659	6,044
2023-10-09	36.530	36.530	35.094	36.340	35.381	12,140
2023-10-06	36.300	36.700	36.020	36.511	35.547	6,837
2023-10-05	35.670	36.300	35.300	35.945	34.996	5,677
2023-10-04	34.390	35.560	33.880	34.500	33.590	40,409
2023-10-03	35.490	35.960	34.580	34.972	34.049	8,082
2023-10-02	38.520	38.710	35.930	38.354	37.342	161,648
2023-09-29	37.420	39.050	37.200	38.300	37.289	9,235
2023-09-28	35.830	37.220	35.400	36.088	35.136	8,779
2023-09-27	36.340	37.530	35.490	36.634	35.668	17,162
2023-09-26	35.300	36.720	32.940	34.529	33.618	49,099
2023-09-25	40.320	40.320	37.770	38.721	37.699	23,089
2023-09-22	40.390	40.980	40.370	40.710	39.636	5,693
2023-09-21	40.240	40.960	40.100	40.750	39.675	3,462
2023-09-20	39.920	41.000	39.920	40.907	39.828	9,755
2023-09-19	40.890	40.930	39.880	40.526	39.457	295,247
2023-09-18	42.860	42.860	41.010	41.851	40.747	1,671
2023-09-15	44.560	44.560	42.610	44.038	42.877	5,149

← NewerPage 13 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.