VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	59.500	62.150	59.100	60.584	58.773	8,320
2022-09-30	58.300	60.750	58.050	59.320	57.547	12,397
2022-09-29	60.800	61.050	57.700	58.191	56.452	22,822
2022-09-28	58.950	62.100	57.950	60.491	58.683	35,171
2022-09-27	57.450	61.400	57.450	59.604	57.822	31,544
2022-09-26	53.700	56.050	53.700	55.466	53.808	29,974
2022-09-23	56.100	56.350	53.650	55.257	53.605	34,700
2022-09-22	59.100	59.700	57.250	58.422	56.676	8,406
2022-09-21	57.850	60.750	57.850	59.615	57.833	5,903
2022-09-20	60.100	60.400	57.650	58.550	56.800	22,221
2022-09-16	60.450	61.350	59.650	60.469	58.661	16,117
2022-09-15	63.900	63.950	61.250	62.760	60.884	7,360
2022-09-14	65.250	65.450	62.950	63.700	61.796	15,182
2022-09-13	68.400	68.800	65.650	66.794	64.797	21,044
2022-09-12	71.250	71.250	67.600	69.442	67.366	8,787
2022-09-09	68.950	70.200	67.800	68.999	66.937	20,747
2022-09-08	67.511	68.950	67.400	68.251	66.211	40,495
2022-09-07	65.750	67.000	64.550	65.698	63.734	6,964
2022-09-06	65.450	68.150	65.350	66.903	64.903	15,305
2022-09-05	62.700	64.500	62.500	64.236	62.316	14,927
2022-09-02	62.500	64.600	62.450	64.099	62.183	10,162
2022-09-01	62.700	64.000	61.700	62.750	60.874	11,763
2022-08-31	64.050	65.500	63.700	64.527	62.599	7,316
2022-08-30	64.600	66.050	63.850	65.085	63.140	8,348
2022-08-26	67.100	67.550	64.000	65.975	64.003	19,216
2022-08-25	67.450	69.000	66.450	67.357	65.343	9,881
2022-08-24	64.800	66.850	63.950	65.382	63.427	16,300
2022-08-23	63.800	65.650	63.800	64.751	62.816	14,403
2022-08-22	61.050	64.550	61.050	63.803	61.896	34,291
2022-08-19	67.350	67.900	63.742	65.164	63.216	12,151
2022-08-18	67.700	68.800	66.250	68.339	66.297	17,591
2022-08-17	66.550	69.300	66.300	68.338	66.296	8,216
2022-08-16	68.900	70.000	64.250	66.386	64.401	27,491
2022-08-15	70.000	70.000	68.100	68.646	66.594	12,752
2022-08-12	68.500	69.300	67.750	69.150	67.083	4,460
2022-08-11	66.750	68.403	66.350	67.915	65.885	22,540
2022-08-10	64.150	65.950	63.050	64.992	63.050	8,238
2022-08-09	62.900	64.650	62.900	63.682	61.778	7,810
2022-08-08	64.650	64.750	63.100	64.248	62.327	9,787
2022-08-05	63.750	64.350	62.800	63.545	61.646	14,457
2022-08-04	63.550	65.200	63.400	64.214	62.294	6,701
2022-08-03	62.000	63.250	61.600	62.523	60.654	5,006
2022-08-02	61.850	62.250	59.450	61.425	59.589	12,401
2022-08-01	61.250	62.700	60.600	61.931	60.080	17,715
2022-07-29	61.100	61.900	60.050	60.609	58.797	64,222
2022-07-28	57.100	60.150	57.100	58.955	57.192	16,506
2022-07-27	54.500	56.750	54.400	55.821	54.152	17,234
2022-07-26	54.800	56.500	54.050	55.660	53.996	18,571
2022-07-25	53.200	55.650	52.950	54.892	53.251	35,093
2022-07-22	52.000	54.000	52.000	53.365	51.770	6,004
2022-07-21	52.100	52.450	51.100	52.231	50.670	12,168
2022-07-20	51.300	53.100	50.900	52.180	50.620	10,363
2022-07-19	49.420	51.050	49.100	49.429	47.952	7,035
2022-07-18	48.160	50.200	47.995	49.307	47.833	10,213
2022-07-15	47.120	47.640	46.060	47.170	45.760	10,025
2022-07-14	49.300	49.440	45.960	49.112	47.644	18,807
2022-07-13	50.100	50.105	47.640	49.462	47.984	22,095
2022-07-12	50.750	50.800	48.520	49.847	48.357	9,247
2022-07-11	49.200	52.850	49.200	51.345	49.810	14,459
2022-07-08	49.760	51.900	49.362	50.938	49.416	23,275

← NewerPage 18 of 22 · 1,261 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.