Verbund AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 78.100 | 78.400 | 77.500 | 77.877 | 72.194 | 924 |
| 2024-08-23 | 76.650 | 77.850 | 76.650 | 77.650 | 71.984 | 400 |
| 2024-08-22 | 76.850 | 77.100 | 76.200 | 76.686 | 71.090 | 1,076 |
| 2024-08-21 | 76.900 | 77.500 | 76.450 | 76.957 | 71.341 | 9,898 |
| 2024-08-20 | 77.225 | 77.800 | 76.850 | 77.207 | 71.573 | 15,455 |
| 2024-08-19 | 76.150 | 77.750 | 76.150 | 76.785 | 71.182 | 32,143 |
| 2024-08-16 | 76.300 | 76.400 | 75.600 | 75.913 | 70.374 | 3,056 |
| 2024-08-15 | 76.050 | 76.750 | 76.000 | 76.418 | 70.842 | 2,105 |
| 2024-08-14 | 77.225 | 77.800 | 75.700 | 76.015 | 70.468 | 827 |
| 2024-08-13 | 76.650 | 77.600 | 75.900 | 76.076 | 70.524 | 1,467 |
| 2024-08-12 | 75.925 | 77.100 | 75.650 | 76.561 | 70.974 | 27,650 |
| 2024-08-09 | 76.200 | 76.400 | 74.600 | 74.800 | 69.342 | 1,042 |
| 2024-08-08 | 74.700 | 76.750 | 74.650 | 76.202 | 70.641 | 5,411 |
| 2024-08-07 | 72.900 | 74.850 | 72.900 | 74.795 | 69.337 | 877 |
| 2024-08-06 | 72.450 | 73.000 | 71.750 | 72.013 | 66.758 | 1,946 |
| 2024-08-05 | 74.400 | 74.550 | 71.900 | 72.491 | 67.201 | 3,379 |
| 2024-08-02 | 75.375 | 77.850 | 74.400 | 76.943 | 71.328 | 8,905 |
| 2024-08-01 | 74.250 | 75.100 | 73.600 | 74.370 | 68.943 | 2,271 |
| 2024-07-31 | 74.350 | 74.450 | 74.000 | 74.211 | 68.796 | 1,109 |
| 2024-07-30 | 74.700 | 74.713 | 73.600 | 74.411 | 68.981 | 678 |
| 2024-07-29 | 74.700 | 75.500 | 74.150 | 74.637 | 69.191 | 757 |
| 2024-07-26 | 74.350 | 74.350 | 71.600 | 74.150 | 68.739 | 6,488 |
| 2024-07-25 | 75.450 | 75.450 | 73.750 | 74.339 | 68.914 | 2,473 |
| 2024-07-24 | 75.850 | 76.450 | 75.850 | 76.150 | 70.593 | 2,402 |
| 2024-07-23 | 75.250 | 75.500 | 75.250 | 75.250 | 69.759 | 2 |
| 2024-07-22 | 74.800 | 76.050 | 74.750 | 75.449 | 69.943 | 939 |
| 2024-07-19 | 74.600 | 76.000 | 74.600 | 74.822 | 69.362 | 266 |
| 2024-07-18 | 75.725 | 75.950 | 75.600 | 75.750 | 70.222 | 190 |
| 2024-07-17 | 74.600 | 75.900 | 74.600 | 75.650 | 70.130 | 456 |
| 2024-07-16 | 74.200 | 74.950 | 74.200 | 74.814 | 69.355 | 1,807 |
| 2024-07-15 | 77.275 | 77.550 | 75.100 | 75.205 | 69.717 | 48,134 |
| 2024-07-12 | 77.025 | 77.900 | 76.450 | 77.600 | 71.937 | 218 |
| 2024-07-11 | 76.650 | 77.400 | 75.650 | 76.966 | 71.349 | 1,277 |
| 2024-07-10 | 76.300 | 76.550 | 76.150 | 76.150 | 70.593 | 75 |
| 2024-07-09 | 77.225 | 78.300 | 76.235 | 76.235 | 70.672 | 1,096 |
| 2024-07-08 | 78.200 | 78.500 | 77.550 | 77.550 | 71.891 | 4,140 |
| 2024-07-05 | 76.900 | 78.150 | 76.900 | 77.774 | 72.098 | 3,025 |
| 2024-07-04 | 75.750 | 76.650 | 75.750 | 76.600 | 71.010 | 603 |
| 2024-07-03 | 75.375 | 75.700 | 75.000 | 75.700 | 70.176 | 37 |
| 2024-07-02 | 75.325 | 75.650 | 74.550 | 75.650 | 70.130 | 394 |
| 2024-07-01 | 74.350 | 75.450 | 74.100 | 74.150 | 68.739 | 644 |
| 2024-06-28 | 74.700 | 74.700 | 73.200 | 73.600 | 68.229 | 551 |
| 2024-06-27 | 75.700 | 75.700 | 74.600 | 75.150 | 69.666 | 53 |
| 2024-06-26 | 76.200 | 76.600 | 75.150 | 75.500 | 69.990 | 2,088 |
| 2024-06-25 | 75.875 | 77.100 | 75.000 | 75.680 | 70.157 | 13,136 |
| 2024-06-24 | 76.100 | 76.500 | 75.000 | 75.000 | 69.527 | 436 |
| 2024-06-21 | 75.875 | 76.500 | 75.200 | 75.550 | 70.037 | 8,177 |
| 2024-06-20 | 75.500 | 76.850 | 75.500 | 76.150 | 70.593 | 3,914 |
| 2024-06-19 | 75.650 | 75.650 | 75.200 | 75.400 | 69.898 | 266 |
| 2024-06-18 | 74.200 | 75.650 | 74.200 | 75.650 | 70.130 | 108 |
| 2024-06-17 | 73.775 | 74.450 | 73.350 | 73.414 | 68.056 | 840 |
| 2024-06-14 | 75.375 | 75.700 | 73.450 | 75.450 | 69.944 | 4,228 |
| 2024-06-13 | 76.300 | 76.300 | 75.600 | 76.000 | 70.454 | 79 |
| 2024-06-12 | 75.475 | 76.800 | 75.350 | 76.800 | 71.196 | 354 |
| 2024-06-11 | 75.525 | 75.750 | 75.250 | 75.500 | 69.990 | 7,476 |
| 2024-06-10 | 74.500 | 75.500 | 74.250 | 75.500 | 69.990 | 72 |
| 2024-06-07 | 76.400 | 76.750 | 74.700 | 75.000 | 69.527 | 4,690 |
| 2024-06-06 | 76.950 | 77.500 | 75.700 | 76.658 | 71.064 | 5,899 |
| 2024-06-05 | 76.400 | 76.900 | 75.800 | 76.208 | 70.647 | 953 |
| 2024-06-04 | 77.275 | 77.800 | 76.000 | 76.319 | 70.749 | 1,774 |
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.