VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	43.550	44.150	42.880	44.020	42.859	5,542
2023-09-13	43.280	43.890	43.280	43.791	42.636	3,383
2023-09-12	44.030	44.270	43.130	43.867	42.710	2,492
2023-09-11	44.090	44.890	43.600	43.716	42.563	3,292
2023-09-08	43.600	44.250	43.340	43.936	42.777	4,362
2023-09-07	43.340	43.710	43.210	43.217	42.077	2,505
2023-09-06	42.980	44.610	42.940	44.412	43.241	6,292
2023-09-05	44.220	44.220	42.370	43.957	42.797	8,705
2023-09-04	44.170	44.350	43.720	44.150	42.985	1,708
2023-09-01	43.560	44.550	43.120	44.309	43.140	3,209
2023-08-31	43.150	43.983	43.150	43.698	42.545	66,196
2023-08-30	43.910	44.038	42.750	43.229	42.088	80,444
2023-08-29	42.640	44.200	42.460	43.596	42.446	15,589
2023-08-25	40.660	41.600	40.570	41.244	40.156	24,329
2023-08-24	40.860	42.400	40.200	40.470	39.403	3,493
2023-08-23	39.110	40.660	39.110	40.196	39.135	15,901
2023-08-22	39.740	40.150	39.030	39.105	38.073	19,585
2023-08-21	39.510	39.940	39.409	39.615	38.570	20,342
2023-08-18	39.510	39.920	38.290	39.900	38.848	11,035
2023-08-17	43.370	43.370	41.161	42.392	41.274	14,333
2023-08-16	43.640	44.030	43.500	43.884	42.726	6,187
2023-08-15	44.760	44.760	43.590	43.844	42.687	5,686
2023-08-14	42.670	44.970	42.310	44.060	42.898	61,197
2023-08-11	43.870	44.710	43.110	44.219	43.052	59,655
2023-08-10	44.740	45.230	44.070	44.669	43.490	74,564
2023-08-09	43.110	43.900	43.000	43.601	42.451	3,689
2023-08-08	43.520	43.600	42.450	42.778	41.650	70,868
2023-08-07	44.680	44.810	43.640	44.200	43.034	7,978
2023-08-04	43.900	44.560	43.290	44.060	42.898	64,671
2023-08-03	43.380	44.370	43.010	43.482	42.335	66,008
2023-08-02	43.930	44.860	42.610	43.253	42.112	18,934
2023-08-01	44.540	45.690	44.450	44.714	43.535	23,894
2023-07-31	42.300	44.400	42.300	42.723	41.596	17,537
2023-07-28	42.120	42.670	41.904	42.194	41.081	56,702
2023-07-27	41.430	42.720	41.304	42.240	41.126	119,067
2023-07-26	41.890	41.890	41.080	41.309	40.219	59,057
2023-07-25	41.980	42.260	40.830	40.830	39.753	11,342
2023-07-24	41.170	42.044	41.170	41.683	40.584	4,640
2023-07-21	41.400	41.810	40.990	41.153	40.068	64,557
2023-07-20	40.760	41.400	40.580	40.983	39.902	58,075
2023-07-19	40.230	41.460	40.050	41.005	39.923	26,761
2023-07-18	38.010	38.860	37.640	38.214	37.206	5,646
2023-07-17	37.120	37.810	36.580	37.394	36.408	10,634
2023-07-14	40.280	40.820	37.250	39.015	37.986	18,014
2023-07-13	40.530	41.480	40.060	40.710	39.636	65,808
2023-07-12	40.000	40.890	39.270	40.678	39.605	34,020
2023-07-11	39.600	40.090	39.160	39.729	38.681	67,897
2023-07-10	38.450	39.420	38.300	39.048	38.018	27,245
2023-07-07	36.590	38.470	36.390	36.390	35.430	16,877
2023-07-06	36.650	37.240	36.390	36.489	35.527	7,506
2023-07-05	36.850	36.850	36.430	36.540	35.576	54,066
2023-07-04	36.830	37.100	36.550	36.665	35.698	26,840
2023-07-03	37.090	37.190	36.660	36.664	35.697	25,144
2023-06-30	36.750	36.990	36.500	36.878	35.905	39,160
2023-06-29	38.810	38.810	36.600	37.078	36.100	41,027
2023-06-28	37.210	38.380	37.150	37.591	36.600	54,153
2023-06-27	37.350	37.350	35.700	36.461	35.499	14,145
2023-06-26	37.910	38.010	37.419	37.667	36.674	21,982
2023-06-23	38.560	38.600	37.900	38.257	37.248	14,013
2023-06-22	38.370	39.620	38.020	38.946	37.919	13,675

← NewerPage 14 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.