VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	75.100	82.800	75.100	79.827	77.441	116,469
2022-04-06	76.400	76.500	73.650	74.251	72.031	32,671
2022-04-05	76.550	78.700	74.600	76.752	74.458	144,474
2022-04-04	73.250	76.050	72.550	75.900	73.631	18,268
2022-04-01	70.300	72.800	70.300	70.786	68.670	22,359
2022-03-31	71.400	71.650	69.050	70.925	68.805	23,083
2022-03-30	67.950	72.650	67.950	71.900	69.751	29,221
2022-03-29	70.000	70.000	65.950	67.324	65.312	24,002
2022-03-28	69.350	69.650	67.850	68.510	66.462	13,379
2022-03-25	71.450	72.903	68.350	70.782	68.666	68,361
2022-03-24	71.150	73.900	71.100	71.763	69.618	42,375
2022-03-23	71.450	73.450	70.500	71.585	69.445	31,362
2022-03-22	67.350	72.150	67.350	71.099	68.974	32,521
2022-03-21	66.800	67.700	64.950	66.351	64.368	13,164
2022-03-18	65.000	66.910	63.050	66.898	64.898	256,178
2022-03-17	63.700	65.350	63.400	64.933	62.992	25,767
2022-03-16	63.250	63.850	62.100	62.646	60.773	23,108
2022-03-15	62.550	62.700	60.300	61.371	59.537	12,907
2022-03-14	64.550	65.300	61.600	64.000	62.087	18,624
2022-03-11	62.950	63.550	61.500	63.083	61.198	32,150
2022-03-10	65.200	65.200	62.000	63.691	61.788	26,905
2022-03-09	69.900	69.900	62.200	64.655	62.722	28,419
2022-03-08	65.350	68.450	63.950	66.402	64.417	90,215
2022-03-07	64.935	64.935	59.600	63.553	61.653	141,678
2022-03-04	67.850	69.200	63.150	63.150	61.262	145,018
2022-03-03	70.600	72.200	67.800	68.740	66.685	43,586
2022-03-02	68.350	72.050	67.650	71.000	68.878	81,498
2022-03-01	72.250	73.250	69.300	70.515	68.407	26,518
2022-02-28	65.550	70.750	65.550	70.273	68.172	34,225
2022-02-25	63.000	66.650	60.950	66.055	64.081	28,093
2022-02-24	58.150	63.250	58.000	61.314	59.482	79,038
2022-02-23	59.700	63.500	59.700	62.125	60.268	42,939
2022-02-22	55.050	61.450	55.050	59.565	57.784	34,335
2022-02-21	58.600	59.000	57.750	57.901	56.170	22,529
2022-02-18	58.850	59.550	58.600	58.850	57.091	21,650
2022-02-17	59.350	61.550	58.750	59.497	57.719	66,360
2022-02-16	59.700	61.400	58.250	58.991	57.227	68,273
2022-02-15	54.700	59.583	54.700	58.545	56.795	23,171
2022-02-14	51.200	55.200	51.150	53.208	51.617	23,668
2022-02-11	52.350	53.650	50.650	53.012	51.428	14,191
2022-02-10	57.650	58.950	51.450	56.455	54.767	48,586
2022-02-09	51.900	54.850	51.900	53.650	52.046	15,880
2022-02-08	52.650	52.950	51.900	52.449	50.881	24,151
2022-02-07	54.100	54.100	52.500	52.988	51.404	37,085
2022-02-04	54.350	55.000	52.950	53.403	51.613	16,697
2022-02-03	55.750	55.750	53.950	54.734	52.899	9,876
2022-02-02	58.450	59.000	55.350	56.537	54.642	36,737
2022-02-01	56.750	58.100	56.100	57.300	55.379	36,108
2022-01-31	53.200	56.200	53.200	55.441	53.582	26,542
2022-01-28	52.150	53.500	51.300	52.185	50.436	17,257
2022-01-27	50.250	53.800	49.800	52.230	50.479	53,100
2022-01-26	48.560	49.440	48.180	48.805	47.169	12,112
2022-01-25	47.500	48.500	47.140	47.856	46.251	23,927
2022-01-24	49.040	49.680	46.640	48.195	46.579	21,592
2022-01-21	51.700	51.850	49.540	50.692	48.992	19,831
2022-01-20	50.850	53.000	49.860	52.525	50.764	26,415
2022-01-19	49.200	51.550	49.200	50.792	49.089	65,027
2022-01-18	53.500	53.500	50.600	52.004	50.260	53,042
2022-01-17	51.000	53.600	49.960	52.791	51.021	28,433
2022-01-14	51.850	53.200	51.750	52.450	50.692	72,539

← NewerPage 20 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.