VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	53.150	53.873	51.950	52.598	50.835	229,731
2022-01-12	53.000	53.900	52.150	53.307	51.520	408,628
2022-01-11	52.050	53.350	51.600	52.319	50.565	86,584
2022-01-10	56.850	56.850	51.500	54.180	52.364	39,464
2022-01-07	56.950	57.850	55.800	56.786	54.883	23,329
2022-01-06	61.650	61.650	57.200	59.894	57.886	55,063
2022-01-05	62.750	63.200	62.000	62.578	60.480	17,725
2022-01-04	63.850	65.300	61.900	62.169	60.085	52,160
2021-12-30	60.950	61.650	60.300	61.154	59.104	4,170
2021-12-29	63.350	63.350	60.750	60.850	58.810	4,907
2021-12-23	62.600	62.600	61.350	61.932	59.856	16,239
2021-12-22	60.700	62.600	60.650	62.550	60.453	6,236
2021-12-21	63.150	63.600	60.500	60.954	58.910	22,087
2021-12-20	59.550	62.800	59.550	61.466	59.405	18,543
2021-12-17	63.550	63.550	60.950	61.811	59.739	27,653
2021-12-16	65.500	66.900	64.350	65.614	63.415	6,116
2021-12-15	62.150	64.100	62.150	63.536	61.406	24,058
2021-12-14	64.400	64.400	61.150	62.248	60.161	15,632
2021-12-13	64.950	66.750	63.900	65.757	63.552	13,059
2021-12-10	64.350	65.600	63.600	65.170	62.985	27,022
2021-12-09	65.050	65.400	63.300	64.909	62.733	15,316
2021-12-08	64.050	65.600	63.600	64.550	62.386	9,259
2021-12-07	61.150	64.800	60.900	64.355	62.197	12,251
2021-12-06	63.100	63.100	59.000	59.823	57.817	18,394
2021-12-03	63.000	64.750	61.750	63.913	61.770	15,926
2021-12-02	69.100	69.100	62.600	64.321	62.164	36,420
2021-12-01	68.850	71.200	67.450	70.400	68.040	38,804
2021-11-30	64.350	70.650	63.250	67.292	65.036	58,645
2021-11-29	63.250	66.900	63.250	66.179	63.961	16,353
2021-11-26	61.400	64.400	60.750	63.786	61.648	9,656
2021-11-25	62.700	64.900	62.450	64.345	62.188	17,538
2021-11-24	63.950	64.200	61.150	62.467	60.373	38,888
2021-11-23	65.050	65.050	61.550	63.424	61.298	18,910
2021-11-22	66.700	67.300	65.750	66.627	64.393	12,053
2021-11-19	67.500	69.250	67.000	68.003	65.723	6,304
2021-11-18	68.500	69.000	67.650	68.071	65.789	7,757
2021-11-17	68.200	69.450	67.650	68.835	66.527	21,820
2021-11-16	67.300	68.600	66.850	68.055	65.774	42,884
2021-11-15	65.700	68.100	64.850	67.464	65.202	78,328
2021-11-12	67.000	67.850	64.600	64.926	62.749	34,047
2021-11-11	67.150	68.700	58.650	64.483	62.322	40,408
2021-11-10	73.000	74.250	70.000	70.645	68.276	14,493
2021-11-09	73.900	74.700	72.450	73.332	70.874	13,386
2021-11-08	70.700	74.200	70.450	72.846	70.404	13,534
2021-11-05	74.700	74.800	70.050	72.090	69.673	18,251
2021-11-04	73.250	74.550	73.150	74.262	71.772	24,765
2021-11-03	70.750	73.200	70.650	72.412	69.984	18,286
2021-11-02	68.950	70.750	67.600	69.905	67.561	26,792
2021-11-01	70.000	70.700	68.550	69.624	67.289	16,329
2021-10-29	67.800	69.050	66.500	68.502	66.205	21,624
2021-10-28	64.700	68.050	64.400	67.300	65.044	24,862
2021-10-27	66.200	66.350	64.200	65.392	63.199	8,230
2021-10-26	68.300	68.300	65.750	66.661	64.426	23,532
2021-10-25	64.450	67.550	63.600	66.826	64.586	35,346
2021-10-22	63.700	64.950	63.500	64.416	62.257	8,419
2021-10-21	62.000	64.600	62.000	63.915	61.772	41,340
2021-10-20	63.600	64.100	61.950	62.854	60.747	16,367
2021-10-19	63.000	64.600	63.000	63.663	61.528	13,290
2021-10-18	62.000	62.450	61.000	61.837	59.764	10,940
2021-10-15	60.750	62.800	60.250	60.975	58.930	32,331

← NewerPage 21 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.