VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	62.350	62.350	60.750	61.026	59.202	12,395
2022-12-23	61.650	62.550	61.450	62.054	60.199	16,893
2022-12-22	63.750	64.300	61.700	62.499	60.631	25,292
2022-12-21	63.150	64.700	62.550	63.747	61.841	13,613
2022-12-20	62.250	63.600	61.000	63.094	61.208	19,199
2022-12-19	64.150	65.900	63.350	64.900	62.960	18,866
2022-12-16	63.600	65.100	62.800	63.935	62.024	128,810
2022-12-15	65.100	65.550	63.500	64.226	62.306	12,640
2022-12-14	66.400	66.850	65.337	65.337	63.384	156,558
2022-12-13	67.100	69.200	66.850	67.625	65.604	52,504
2022-12-12	65.650	66.306	64.700	65.500	63.542	36,514
2022-12-09	70.600	70.600	66.450	66.590	64.600	21,740
2022-12-08	71.050	71.450	70.300	71.072	68.947	28,411
2022-12-07	71.100	72.250	70.000	71.088	68.964	6,997
2022-12-06	72.500	72.900	71.900	72.643	70.472	4,975
2022-12-05	74.100	74.450	72.686	73.273	71.083	8,711
2022-12-02	73.750	75.150	72.750	73.950	71.740	52,600
2022-12-01	76.300	77.450	73.200	74.149	71.933	25,865
2022-11-30	71.650	75.550	71.650	73.650	71.448	80,754
2022-11-29	73.500	73.500	71.600	72.228	70.069	25,357
2022-11-28	74.600	75.050	73.250	73.981	71.769	11,511
2022-11-25	77.550	77.550	74.250	75.675	73.412	64,605
2022-11-24	81.550	81.700	77.400	80.914	78.495	19,925
2022-11-23	82.850	83.950	81.550	82.750	80.277	25,859
2022-11-22	81.600	83.400	81.350	82.786	80.312	6,696
2022-11-21	81.500	83.150	80.950	81.851	79.404	9,533
2022-11-18	81.800	82.500	80.800	81.248	78.819	11,051
2022-11-17	80.750	82.100	80.200	80.739	78.326	11,554
2022-11-16	82.800	85.750	80.200	81.883	79.435	17,109
2022-11-15	85.100	87.150	82.050	82.088	79.634	36,857
2022-11-14	85.200	87.550	84.150	85.853	83.287	15,324
2022-11-11	82.500	85.000	80.000	81.975	79.524	16,426
2022-11-10	73.600	82.300	73.600	80.756	78.342	63,499
2022-11-09	82.250	82.950	80.108	81.061	78.638	21,446
2022-11-08	82.250	83.150	81.938	82.486	80.020	12,657
2022-11-07	78.600	83.300	78.600	82.538	80.071	25,673
2022-11-04	80.750	82.600	78.400	80.888	78.471	10,966
2022-11-03	79.100	80.200	78.300	79.397	77.023	9,159
2022-11-02	79.600	80.750	79.100	79.958	77.568	10,610
2022-11-01	80.650	80.750	77.550	78.924	76.565	17,851
2022-10-31	79.500	80.550	78.650	79.494	77.118	17,313
2022-10-28	79.050	80.100	78.550	79.282	76.912	9,462
2022-10-27	80.250	81.000	78.050	80.010	77.618	17,391
2022-10-26	79.000	81.192	76.650	80.069	77.676	8,722
2022-10-25	77.100	79.800	77.000	78.420	76.076	12,510
2022-10-24	76.650	76.900	74.200	75.132	72.886	41,264
2022-10-21	73.150	76.050	72.950	74.661	72.429	13,794
2022-10-20	73.500	74.400	71.800	72.537	70.369	18,971
2022-10-19	73.400	74.993	72.700	73.860	71.652	9,917
2022-10-18	75.250	76.150	72.650	74.161	71.945	208,637
2022-10-17	70.200	73.700	68.500	71.325	69.193	15,836
2022-10-14	69.500	70.450	67.650	69.337	67.265	33,488
2022-10-13	64.300	68.700	63.700	68.490	66.443	20,277
2022-10-12	63.800	65.800	63.650	64.717	62.782	19,286
2022-10-11	60.400	62.600	60.400	61.970	60.118	13,829
2022-10-10	60.500	63.250	60.000	62.226	60.366	6,983
2022-10-07	61.650	61.850	60.200	60.918	59.097	15,148
2022-10-06	63.200	63.500	61.700	62.227	60.367	9,056
2022-10-05	65.050	65.350	61.100	61.768	59.922	34,032
2022-10-04	62.900	65.750	62.900	64.330	62.407	16,989

← NewerPage 17 of 21 · 1,258 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.