VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	48.160	49.980	46.670	48.974	47.510	15,674
2022-07-06	47.380	47.620	46.140	47.015	45.610	5,448
2022-07-05	47.920	47.920	46.380	46.977	45.572	9,067
2022-07-04	46.540	48.060	46.526	47.234	45.822	10,478
2022-07-01	47.140	47.800	45.440	46.364	44.978	11,505
2022-06-30	48.240	48.360	46.880	47.296	45.882	25,758
2022-06-29	46.980	50.100	46.640	49.055	47.589	32,978
2022-06-28	46.700	50.050	46.160	48.122	46.684	48,437
2022-06-27	44.620	46.340	44.080	45.285	43.932	21,402
2022-06-24	40.160	43.540	39.700	43.074	41.786	59,119
2022-06-23	50.450	50.450	39.240	41.776	40.528	83,949
2022-06-22	50.000	50.600	47.360	48.582	47.130	34,174
2022-06-21	48.540	51.006	48.540	50.143	48.644	109,208
2022-06-20	45.500	47.960	45.500	47.366	45.950	33,916
2022-06-17	44.120	45.560	44.120	44.881	43.540	17,407
2022-06-16	46.880	46.880	44.000	44.493	43.163	16,358
2022-06-15	44.120	46.380	44.000	45.227	43.875	23,416
2022-06-14	44.600	45.860	43.700	44.163	42.843	25,294
2022-06-13	46.660	46.660	44.460	45.521	44.160	15,894
2022-06-10	48.180	49.200	46.880	47.708	46.282	15,034
2022-06-09	51.200	51.200	48.080	49.515	48.035	11,059
2022-06-08	51.700	52.200	51.150	51.462	49.923	36,618
2022-06-07	53.300	53.300	50.200	51.165	49.636	66,133
2022-06-06	52.300	53.200	52.300	52.639	51.065	7,651
2022-06-01	50.350	51.550	49.120	50.961	49.438	20,116
2022-05-31	51.400	52.800	49.920	50.756	49.239	29,996
2022-05-30	51.500	52.600	51.050	51.915	50.364	23,441
2022-05-27	51.100	51.150	50.200	50.453	48.945	27,586
2022-05-26	49.220	50.800	49.220	50.373	48.868	16,565
2022-05-25	50.150	50.450	47.940	48.315	46.871	40,621
2022-05-24	51.200	51.650	50.150	50.864	49.344	24,814
2022-05-23	51.800	51.850	50.100	50.750	49.233	11,957
2022-05-20	51.400	54.900	51.400	51.450	49.912	108,601
2022-05-19	47.700	51.100	47.240	48.469	47.021	67,448
2022-05-18	51.600	51.850	46.960	49.263	47.791	68,467
2022-05-17	57.650	57.650	51.750	54.252	52.631	60,739
2022-05-16	53.400	57.350	52.400	55.614	53.951	103,132
2022-05-13	50.900	54.950	50.900	52.968	51.385	189,767
2022-05-12	46.400	49.380	44.200	47.209	45.797	125,243
2022-05-11	47.500	47.500	44.200	45.727	44.360	50,115
2022-05-10	50.700	50.700	41.800	47.171	45.761	107,527
2022-05-09	62.850	64.500	49.640	50.243	48.741	147,603
2022-05-06	65.750	67.150	65.350	66.332	64.350	55,987
2022-05-05	66.550	70.200	65.650	68.310	66.268	140,926
2022-05-04	66.000	67.550	64.694	65.757	63.792	46,135
2022-05-03	64.200	66.850	63.900	65.766	63.800	65,510
2022-04-29	77.100	77.750	64.700	67.810	65.783	172,327
2022-04-28	83.300	83.850	80.450	82.662	80.192	29,489
2022-04-27	77.650	82.550	77.650	78.650	76.299	131,076
2022-04-26	82.950	82.950	78.600	79.376	77.003	43,037
2022-04-25	83.850	85.400	81.000	82.719	80.247	26,888
2022-04-22	85.000	88.050	83.900	85.450	82.896	67,944
2022-04-21	85.700	87.600	84.700	87.116	84.512	16,695
2022-04-20	84.700	86.450	82.950	84.085	81.571	26,133
2022-04-19	84.050	85.100	80.300	82.722	80.250	36,812
2022-04-14	81.400	84.950	79.850	83.667	81.166	52,993
2022-04-13	81.550	82.750	79.850	80.525	78.118	39,332
2022-04-12	83.150	84.400	80.850	83.221	80.733	42,941
2022-04-11	86.300	87.000	80.804	84.390	81.867	54,554
2022-04-08	80.900	85.950	79.850	82.630	80.160	80,330

← NewerPage 19 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.