VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	49.620	49.620	46.100	46.991	45.751	21,759
2023-03-21	48.600	50.350	48.600	49.620	48.311	41,299
2023-03-20	48.120	48.660	46.685	47.609	46.353	10,083
2023-03-17	49.720	50.750	48.240	49.390	48.087	77,361
2023-03-16	48.760	49.480	47.400	48.960	47.669	31,962
2023-03-15	50.650	51.200	47.680	47.865	46.602	36,654
2023-03-14	47.420	50.350	47.280	49.720	48.408	30,997
2023-03-13	48.200	48.200	45.200	47.260	46.013	82,309
2023-03-10	48.280	48.520	47.580	48.155	46.885	70,041
2023-03-09	48.820	49.320	47.520	48.524	47.244	62,858
2023-03-08	48.180	49.200	47.560	48.700	47.415	23,217
2023-03-07	47.260	48.900	47.238	48.372	47.096	36,462
2023-03-06	47.480	47.480	46.780	47.143	45.899	17,254
2023-03-03	47.840	48.380	47.060	47.468	46.216	15,886
2023-03-02	47.580	47.600	46.020	47.153	45.909	30,283
2023-03-01	47.980	48.440	47.280	48.008	46.742	18,538
2023-02-28	47.680	47.940	47.000	47.406	46.156	26,398
2023-02-27	47.740	48.600	46.800	47.174	45.930	33,707
2023-02-24	49.560	49.700	47.640	48.772	47.486	24,896
2023-02-23	49.240	50.200	49.240	49.857	48.542	17,587
2023-02-22	49.140	49.620	48.980	49.240	47.941	31,259
2023-02-21	50.200	50.200	49.280	49.753	48.441	14,907
2023-02-20	50.350	50.350	49.280	49.918	48.601	14,270
2023-02-17	49.680	50.350	48.680	49.811	48.497	39,617
2023-02-16	49.860	51.250	49.860	50.550	49.217	23,927
2023-02-15	48.200	50.150	47.940	49.325	48.024	49,601
2023-02-14	48.440	49.000	47.880	48.538	47.257	54,699
2023-02-13	48.100	49.400	47.140	48.638	47.355	88,147
2023-02-10	52.600	52.705	47.540	49.430	48.126	151,320
2023-02-09	53.700	57.250	53.150	53.350	51.943	195,400
2023-02-08	53.000	54.100	52.450	53.178	51.775	19,687
2023-02-07	53.450	53.650	52.550	53.111	51.710	14,921
2023-02-06	55.450	55.600	53.150	54.072	52.646	59,697
2023-02-03	55.800	56.250	55.050	55.434	53.777	57,139
2023-02-02	57.550	58.250	55.050	56.009	54.335	1,280,199
2023-02-01	58.250	58.450	56.600	57.500	55.781	152,560
2023-01-31	57.450	57.950	55.650	56.615	54.922	15,449
2023-01-30	58.250	58.250	57.300	57.609	55.887	89,268
2023-01-27	58.050	58.150	57.100	57.926	56.195	12,801
2023-01-26	56.600	58.250	56.600	57.475	55.757	14,963
2023-01-25	57.000	57.250	55.550	56.481	54.792	12,923
2023-01-24	56.600	57.350	56.500	57.008	55.304	18,871
2023-01-23	57.200	57.600	56.450	56.973	55.270	9,994
2023-01-20	55.950	56.800	55.750	56.174	54.495	23,581
2023-01-19	57.500	57.500	55.600	55.979	54.305	21,226
2023-01-18	61.000	61.150	57.400	58.370	56.626	53,166
2023-01-17	58.450	60.650	58.244	59.604	57.823	51,661
2023-01-16	57.950	58.550	57.500	58.100	56.363	14,023
2023-01-13	58.350	59.400	57.350	57.462	55.744	32,986
2023-01-12	59.050	59.250	56.700	57.297	55.584	40,295
2023-01-11	60.050	60.650	59.100	59.401	57.626	10,849
2023-01-10	60.900	61.200	60.000	61.150	59.322	14,652
2023-01-09	58.750	61.950	58.400	59.077	57.311	43,539
2023-01-06	60.600	60.900	59.000	59.759	57.973	27,380
2023-01-05	59.500	60.450	59.350	59.731	57.945	15,035
2023-01-04	60.800	60.800	58.350	58.602	56.850	33,147
2023-01-03	61.500	62.950	60.500	61.778	59.931	37,288
2022-12-30	62.550	62.550	60.600	61.758	59.912	16,928
2022-12-29	60.500	62.800	60.400	61.268	59.437	14,074
2022-12-28	62.350	62.350	60.750	61.026	59.202	12,395

← NewerPage 16 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.