VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	39.500	40.780	39.500	39.840	38.789	6,074
2023-06-20	41.100	41.780	39.310	40.002	38.947	66,703
2023-06-19	42.670	42.670	41.150	41.941	40.835	9,674
2023-06-16	42.770	43.550	41.890	42.859	41.728	16,151
2023-06-15	41.920	42.680	41.230	42.034	40.925	27,890
2023-06-14	41.130	42.320	40.510	41.848	40.745	23,398
2023-06-13	39.000	41.740	38.750	41.352	40.261	26,348
2023-06-12	38.740	39.090	38.260	38.798	37.774	14,598
2023-06-09	37.560	38.664	37.010	38.415	37.402	13,848
2023-06-08	39.100	39.100	37.370	38.058	37.054	24,692
2023-06-07	38.260	39.930	37.270	38.835	37.811	82,689
2023-06-06	36.370	37.600	36.090	37.077	36.099	18,742
2023-06-05	35.860	38.190	35.640	36.787	35.816	49,965
2023-06-02	33.840	36.390	33.840	35.460	34.525	21,773
2023-06-01	33.530	34.380	33.070	33.519	32.634	10,851
2023-05-31	33.430	33.600	32.810	33.207	32.331	34,873
2023-05-30	33.820	33.970	33.430	33.746	32.855	19,220
2023-05-26	32.620	33.580	32.310	33.090	32.217	41,320
2023-05-25	33.170	33.240	32.610	32.859	31.992	20,321
2023-05-24	33.100	33.460	32.850	33.243	32.366	8,859
2023-05-23	33.280	34.200	33.110	33.952	33.057	13,510
2023-05-22	33.880	33.890	33.360	33.741	32.850	11,217
2023-05-19	34.110	34.240	33.890	34.024	33.126	17,197
2023-05-18	34.370	34.370	33.760	33.975	33.079	6,225
2023-05-17	33.400	34.050	32.980	33.496	32.612	11,766
2023-05-16	34.180	34.620	33.300	34.285	33.380	28,276
2023-05-15	34.270	34.810	33.720	34.373	33.467	16,881
2023-05-12	33.940	34.640	33.570	34.115	33.215	19,622
2023-05-11	33.250	35.090	32.140	33.976	33.080	50,386
2023-05-10	32.860	32.860	31.660	31.999	31.155	38,572
2023-05-09	33.820	34.390	32.200	33.480	32.597	14,833
2023-05-05	34.360	34.890	33.940	33.976	33.080	14,047
2023-05-04	33.360	34.180	33.360	33.790	32.899	12,702
2023-05-03	34.400	34.500	32.930	33.221	32.345	63,101
2023-05-02	33.500	35.090	33.220	34.477	33.568	74,039
2023-04-28	34.390	34.470	29.950	33.882	32.988	94,697
2023-04-27	37.210	37.420	34.020	35.541	34.604	27,417
2023-04-26	36.520	37.340	36.410	37.141	36.161	136,130
2023-04-25	37.250	37.250	35.890	36.549	35.585	41,338
2023-04-24	37.270	38.090	37.270	37.686	36.692	12,890
2023-04-21	36.840	37.630	36.720	36.998	36.022	26,107
2023-04-20	37.910	37.910	36.630	37.033	36.057	25,886
2023-04-19	37.560	38.090	37.010	37.833	36.835	17,524
2023-04-18	37.120	38.550	36.980	37.910	36.910	28,821
2023-04-17	37.550	37.750	37.010	37.310	36.326	20,067
2023-04-14	36.990	37.760	36.990	37.253	36.270	68,632
2023-04-13	37.100	37.920	36.780	37.228	36.246	17,340
2023-04-12	38.420	38.420	36.730	37.250	36.267	43,640
2023-04-11	38.420	38.570	36.610	37.888	36.888	94,417
2023-04-06	38.020	39.040	37.990	38.429	37.416	62,670
2023-04-05	40.410	40.410	37.850	38.271	37.261	50,514
2023-04-04	40.810	41.700	40.300	40.995	39.914	56,289
2023-04-03	43.600	44.040	40.620	42.141	41.029	43,535
2023-03-31	43.040	43.320	42.380	43.063	41.927	20,813
2023-03-30	43.320	43.900	43.000	43.383	42.239	22,939
2023-03-29	43.740	43.740	42.360	42.746	41.618	20,395
2023-03-28	44.640	44.640	42.940	43.307	42.165	88,383
2023-03-27	45.280	45.745	44.040	44.876	43.692	77,588
2023-03-24	42.700	43.900	42.540	43.089	41.952	185,505
2023-03-23	45.900	46.100	42.520	43.750	42.596	132,630

← NewerPage 15 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.