Verbund AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 75.550 | 77.500 | 75.550 | 77.000 | 71.381 | 2,779 |
| 2024-05-31 | 74.400 | 75.801 | 73.856 | 74.838 | 69.377 | 35,709 |
| 2024-05-30 | 74.700 | 74.700 | 73.850 | 73.937 | 68.541 | 3,563 |
| 2024-05-29 | 73.100 | 75.150 | 73.100 | 73.800 | 68.415 | 5,308 |
| 2024-05-28 | 75.075 | 75.150 | 74.300 | 74.587 | 69.144 | 22,776 |
| 2024-05-24 | 76.200 | 76.200 | 73.150 | 73.475 | 68.113 | 31,371 |
| 2024-05-23 | 76.600 | 77.650 | 75.350 | 76.100 | 70.547 | 1,816 |
| 2024-05-22 | 73.825 | 76.250 | 73.800 | 75.525 | 70.014 | 944 |
| 2024-05-21 | 73.375 | 74.500 | 72.200 | 73.793 | 68.408 | 5,779 |
| 2024-05-20 | 72.500 | 73.650 | 72.500 | 73.450 | 68.090 | 474 |
| 2024-05-17 | 72.800 | 72.850 | 72.200 | 72.500 | 67.209 | 2,106 |
| 2024-05-16 | 72.200 | 72.950 | 72.050 | 72.500 | 67.209 | 2,611 |
| 2024-05-15 | 74.300 | 75.450 | 73.400 | 73.789 | 68.405 | 7,739 |
| 2024-05-14 | 71.400 | 74.750 | 71.400 | 73.590 | 68.220 | 1,249 |
| 2024-05-13 | 70.550 | 71.353 | 70.150 | 71.353 | 66.146 | 102,117 |
| 2024-05-10 | 72.350 | 72.700 | 70.900 | 71.406 | 66.195 | 2,553 |
| 2024-05-09 | 69.675 | 71.000 | 68.950 | 69.635 | 64.554 | 56,042 |
| 2024-05-08 | 71.325 | 72.400 | 67.900 | 69.262 | 64.208 | 34,321 |
| 2024-05-07 | 70.950 | 71.450 | 70.400 | 71.000 | 65.819 | 3,151 |
| 2024-05-03 | 73.475 | 75.500 | 73.100 | 74.600 | 68.426 | 4,129 |
| 2024-05-02 | 71.825 | 73.750 | 71.700 | 72.790 | 66.765 | 2,114 |
| 2024-04-30 | 71.075 | 71.600 | 70.250 | 70.806 | 64.946 | 15,607 |
| 2024-04-29 | 70.200 | 71.100 | 70.050 | 71.000 | 65.124 | 182 |
| 2024-04-26 | 70.800 | 71.200 | 69.844 | 70.179 | 64.371 | 14,365 |
| 2024-04-25 | 70.850 | 71.050 | 70.150 | 70.505 | 64.670 | 194,907 |
| 2024-04-24 | 70.550 | 70.900 | 69.835 | 70.528 | 64.690 | 21,575 |
| 2024-04-23 | 70.400 | 70.500 | 69.750 | 70.500 | 64.665 | 12,992 |
| 2024-04-22 | 70.550 | 70.750 | 69.650 | 70.157 | 64.351 | 5,413 |
| 2024-04-19 | 70.750 | 71.450 | 70.100 | 70.479 | 64.645 | 263,761 |
| 2024-04-18 | 70.400 | 71.050 | 69.100 | 69.196 | 63.469 | 18,981 |
| 2024-04-17 | 71.125 | 72.050 | 69.893 | 70.597 | 64.754 | 30,952 |
| 2024-04-16 | 70.000 | 72.300 | 69.800 | 71.322 | 65.419 | 55,765 |
| 2024-04-15 | 71.075 | 71.850 | 69.743 | 70.114 | 64.311 | 13,741 |
| 2024-04-12 | 71.425 | 72.550 | 70.850 | 71.950 | 65.995 | 18,279 |
| 2024-04-11 | 68.250 | 72.460 | 68.250 | 70.362 | 64.538 | 73,890 |
| 2024-04-10 | 69.675 | 71.050 | 67.950 | 69.331 | 63.593 | 13,164 |
| 2024-04-09 | 68.800 | 69.754 | 68.250 | 69.310 | 63.574 | 45,838 |
| 2024-04-08 | 67.225 | 69.000 | 67.150 | 68.042 | 62.411 | 19,441 |
| 2024-04-05 | 66.700 | 67.400 | 66.475 | 66.721 | 61.199 | 63,769 |
| 2024-04-04 | 65.775 | 66.560 | 65.300 | 66.519 | 61.013 | 44,173 |
| 2024-04-03 | 65.925 | 66.900 | 64.350 | 65.081 | 59.694 | 36,366 |
| 2024-04-02 | 67.225 | 68.450 | 66.900 | 68.086 | 62.451 | 35,832 |
| 2024-03-28 | 69.025 | 69.250 | 67.400 | 67.739 | 62.132 | 34,324 |
| 2024-03-27 | 68.650 | 69.600 | 68.559 | 69.382 | 63.639 | 17,914 |
| 2024-03-26 | 69.325 | 69.400 | 68.350 | 68.400 | 62.739 | 38,314 |
| 2024-03-25 | 68.350 | 69.550 | 68.050 | 69.300 | 63.565 | 40,756 |
| 2024-03-22 | 67.425 | 69.150 | 67.100 | 68.047 | 62.415 | 41,730 |
| 2024-03-21 | 68.400 | 68.900 | 66.843 | 66.850 | 61.317 | 94,837 |
| 2024-03-20 | 67.675 | 68.007 | 67.100 | 67.557 | 61.965 | 8,047 |
| 2024-03-19 | 68.050 | 68.050 | 66.800 | 67.859 | 62.242 | 26,149 |
| 2024-03-18 | 67.450 | 68.600 | 67.450 | 67.790 | 62.179 | 6,325 |
| 2024-03-15 | 67.000 | 67.857 | 67.000 | 67.385 | 61.808 | 33,119 |
| 2024-03-14 | 67.725 | 68.950 | 66.250 | 66.365 | 60.872 | 32,785 |
| 2024-03-13 | 67.725 | 68.000 | 66.700 | 67.600 | 62.005 | 10,405 |
| 2024-03-12 | 67.625 | 68.150 | 66.980 | 67.083 | 61.531 | 30,350 |
| 2024-03-11 | 69.075 | 69.600 | 65.850 | 67.350 | 61.776 | 38,459 |
| 2024-03-08 | 68.050 | 68.507 | 67.850 | 68.490 | 62.821 | 8,319 |
| 2024-03-07 | 68.550 | 69.000 | 67.900 | 67.900 | 62.280 | 124,132 |
| 2024-03-06 | 69.825 | 70.550 | 68.350 | 69.293 | 63.558 | 160,171 |
| 2024-03-05 | 67.275 | 69.950 | 66.950 | 69.789 | 64.012 | 89,526 |
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.