Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	66.200	66.200	62.000	66.200	66.200	0
2026-10-19	65.675	65.675	62.000	65.675	65.675	0
2026-10-16	65.025	65.875	62.000	65.875	65.875	250
2026-10-15	66.450	66.850	64.250	64.794	64.794	88,133
2026-10-14	66.800	67.150	66.000	66.300	66.300	6,492
2026-10-13	66.150	66.800	65.700	66.650	66.650	3,345
2026-10-12	64.750	65.850	64.500	65.850	65.850	4,058
2026-10-09	65.225	65.500	64.750	65.225	65.225	208
2026-10-08	63.075	65.450	62.700	64.950	64.950	6,135
2026-10-07	63.525	63.850	62.850	63.525	63.525	3,861
2026-10-06	63.625	63.900	62.850	63.550	63.550	222
2026-10-05	63.375	63.700	62.750	63.550	63.550	1,193
2026-10-02	63.875	64.100	62.950	62.950	62.950	878
2026-10-01	64.450	64.800	63.150	63.675	63.675	3,995
2026-09-30	65.225	65.500	64.450	65.225	65.225	22,940
2026-09-29	64.650	64.800	63.800	64.350	64.350	5,129
2026-09-28	64.200	65.200	63.000	64.225	64.225	7,857
2026-09-25	62.500	63.000	62.200	62.500	62.500	15,422
2026-09-24	62.450	62.750	62.200	62.450	62.450	189
2026-09-23	61.875	62.700	61.550	61.875	61.875	640
2026-09-22	63.125	63.800	61.000	62.000	62.000	17,917
2026-09-21	62.050	62.500	61.200	61.400	61.400	3,666
2026-09-18	62.200	62.450	61.800	62.200	62.200	3,002
2026-09-17	61.525	62.300	61.250	61.525	61.525	2,843
2026-09-16	59.925	61.700	59.900	61.575	61.575	14,445
2026-09-15	59.325	60.000	59.100	60.000	60.000	3,029
2026-09-14	61.225	61.450	58.800	60.304	60.304	9,014
2026-09-11	61.625	61.900	60.250	60.750	60.750	1,813
2026-09-10	61.425	62.000	60.900	61.425	61.425	18,373
2026-09-09	61.375	62.700	60.500	61.475	61.475	15,881
2026-09-08	60.150	61.200	59.800	61.000	61.000	5,811
2026-09-07	60.200	60.450	59.850	60.150	60.150	2,785
2026-09-04	59.025	60.050	58.650	59.025	59.025	7,053
2026-09-03	59.075	59.950	58.700	58.950	58.950	7,042
2026-09-02	59.675	60.500	58.950	59.675	59.675	980
2026-09-01	59.475	60.400	59.100	59.950	59.950	14,550
2026-08-28	59.475	60.000	58.500	59.475	59.475	2,553
2026-08-27	58.750	59.100	58.050	58.750	58.750	1,078
2026-08-26	58.600	59.000	58.350	58.750	58.750	1,649
2026-08-25	58.400	58.950	58.300	58.700	58.700	7,053
2026-08-24	58.450	58.700	58.000	58.300	58.300	3,124
2026-08-21	58.050	58.750	57.750	58.050	58.050	4,991
2026-08-20	57.425	58.500	57.350	58.250	58.250	3,714
2026-08-19	57.525	57.800	57.350	57.525	57.525	17,154
2026-08-18	57.225	57.550	56.850	56.950	56.950	4,939
2026-08-17	56.600	57.600	56.500	57.000	57.000	2,060
2026-08-14	56.650	56.950	56.250	56.650	56.650	678
2026-08-13	56.850	57.000	56.550	56.850	56.850	74,848
2026-08-12	57.175	57.850	56.725	57.175	57.175	22,026
2026-08-11	58.300	58.650	57.200	57.200	57.200	3,897
2026-08-10	58.000	58.350	57.750	58.200	58.200	1,506
2026-08-07	58.600	58.800	57.850	58.600	58.600	2,806
2026-08-06	58.400	58.900	58.150	58.400	58.400	16,729
2026-08-05	58.750	59.300	57.400	57.925	57.925	26,418
2026-08-04	59.275	59.450	58.200	58.800	58.800	7,495
2026-08-03	58.750	59.650	58.300	59.300	59.300	1,303
2026-07-31	57.775	59.725	57.500	59.725	59.725	173,909
2026-07-30	58.700	60.250	56.625	57.075	57.075	13,596
2026-07-29	57.650	59.000	57.650	58.400	58.400	3,910
2026-07-28	58.000	58.450	57.400	57.500	57.500	50,270

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.0000 EUR
2025-05-06	2.8000 EUR
2024-05-07	0.7500 EUR
2023-05-02	2.4400 EUR
2022-05-03	1.0500 EUR
2021-04-27	0.7500 EUR
2020-06-23	0.6900 EUR
2019-05-07	0.4200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.