VERBIO Vereinigte BioEnergie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	12.400	12.400	11.390	11.450	11.257	717
2024-11-19	12.030	12.150	12.000	12.110	11.906	1,727
2024-11-18	12.320	12.350	11.960	12.060	11.857	18,136
2024-11-15	12.370	12.490	12.050	12.360	12.152	3,775
2024-11-14	12.010	12.500	11.840	11.851	11.651	17,493
2024-11-13	11.160	12.210	10.750	11.008	10.823	8,201
2024-11-12	12.900	13.190	11.170	11.585	11.390	11,740
2024-11-11	13.200	13.520	13.200	13.350	13.125	2,096
2024-11-08	13.750	13.750	13.210	13.250	13.027	3,015
2024-11-07	13.200	13.860	13.200	13.810	13.578	1,883
2024-11-06	13.690	13.750	12.900	13.270	13.047	3,643
2024-11-05	13.990	14.060	13.810	13.916	13.682	6,113
2024-11-04	13.910	14.210	13.810	13.930	13.696	1,977
2024-11-01	14.150	14.150	13.960	14.040	13.804	2,511
2024-10-31	14.620	14.620	13.610	14.100	13.863	8,370
2024-10-30	14.790	14.930	14.600	14.710	14.462	1,466
2024-10-29	15.100	15.290	14.770	14.770	14.521	5,186
2024-10-28	15.200	15.250	15.020	15.076	14.822	954
2024-10-25	15.270	15.380	15.130	15.170	14.915	1,562
2024-10-24	15.370	15.600	15.120	15.190	14.934	2,234
2024-10-23	15.800	15.800	15.060	15.060	14.807	1,272
2024-10-22	15.760	15.930	15.590	15.850	15.583	2,005
2024-10-21	16.360	16.700	15.540	15.600	15.337	2,022
2024-10-18	16.110	16.350	16.050	16.350	16.075	1,775
2024-10-17	15.570	15.890	15.570	15.718	15.453	6,124
2024-10-16	15.510	15.900	15.510	15.700	15.436	2,067
2024-10-15	16.140	16.160	15.440	15.650	15.387	2,288
2024-10-14	17.000	17.110	16.250	16.250	15.976	2,443
2024-10-11	17.030	17.100	16.830	16.880	16.596	197
2024-10-10	16.950	17.300	16.950	17.170	16.881	450
2024-10-09	16.910	17.510	16.910	17.280	16.989	676
2024-10-08	17.450	17.650	17.020	17.080	16.793	2,347
2024-10-07	17.990	18.020	17.260	17.940	17.638	1,483
2024-10-04	17.490	18.120	17.290	17.710	17.412	2,351
2024-10-03	17.500	17.500	17.010	17.170	16.881	1,099
2024-10-02	17.790	17.910	17.560	17.815	17.515	598
2024-10-01	18.690	18.790	18.170	18.460	18.149	1,566
2024-09-30	18.300	18.860	18.300	18.717	18.402	2,509
2024-09-27	17.790	18.410	17.510	18.250	17.942	2,665
2024-09-26	17.010	18.650	17.010	17.137	16.849	23,084
2024-09-25	16.250	16.540	15.850	16.170	15.898	8,911
2024-09-24	14.700	15.960	14.700	15.291	15.033	6,557
2024-09-23	14.900	15.010	14.500	14.740	14.492	4,187
2024-09-20	15.480	15.480	14.750	14.750	14.502	22,079
2024-09-19	15.660	15.660	15.420	15.600	15.337	2,308
2024-09-18	15.770	15.770	15.500	15.500	15.239	304,506
2024-09-17	15.550	16.036	15.500	16.036	15.766	1,619
2024-09-16	15.860	15.940	15.280	15.450	15.190	1,509
2024-09-13	15.820	16.040	15.610	15.810	15.544	3,288
2024-09-12	15.990	16.230	15.430	15.540	15.278	1,373
2024-09-11	15.850	16.610	15.640	15.858	15.591	9,999
2024-09-10	15.980	16.250	15.720	15.720	15.455	372
2024-09-09	15.590	16.050	15.590	16.010	15.741	2,149
2024-09-06	16.400	16.400	15.720	15.790	15.524	1,807
2024-09-05	16.000	16.660	16.000	16.540	16.262	1,089
2024-09-04	15.780	16.160	15.590	16.018	15.748	1,136
2024-09-03	17.270	17.270	16.400	16.420	16.144	3,449
2024-09-02	17.170	17.380	16.540	17.380	17.087	1,777
2024-08-30	17.280	17.560	17.050	17.290	16.999	5,317
2024-08-29	17.020	17.460	17.000	17.340	17.048	766

← NewerPage 9 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.