Verbund AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 67.075 | 67.700 | 66.600 | 67.293 | 61.724 | 19,110 |
| 2024-03-01 | 67.225 | 68.100 | 66.400 | 67.057 | 61.507 | 29,573 |
| 2024-02-29 | 67.200 | 67.200 | 66.050 | 67.100 | 61.546 | 232,505 |
| 2024-02-28 | 66.350 | 67.250 | 65.500 | 67.078 | 61.526 | 69,092 |
| 2024-02-27 | 65.575 | 66.700 | 64.900 | 66.432 | 60.933 | 60,703 |
| 2024-02-26 | 64.550 | 66.192 | 63.882 | 66.113 | 60.641 | 14,295 |
| 2024-02-23 | 63.575 | 64.050 | 62.415 | 63.950 | 58.657 | 24,084 |
| 2024-02-22 | 64.650 | 64.650 | 63.050 | 64.343 | 59.018 | 5,306 |
| 2024-02-21 | 64.750 | 65.350 | 64.393 | 64.694 | 59.339 | 3,088 |
| 2024-02-20 | 63.225 | 64.850 | 62.950 | 64.600 | 59.253 | 95,296 |
| 2024-02-19 | 64.600 | 65.200 | 63.000 | 63.000 | 57.786 | 386,995 |
| 2024-02-16 | 63.725 | 64.200 | 63.050 | 63.173 | 57.944 | 16,456 |
| 2024-02-15 | 62.500 | 64.300 | 62.350 | 64.100 | 58.795 | 6,180 |
| 2024-02-14 | 63.275 | 64.200 | 62.400 | 62.734 | 57.542 | 358,109 |
| 2024-02-13 | 64.750 | 64.950 | 62.500 | 63.537 | 58.278 | 46,273 |
| 2024-02-12 | 65.125 | 65.800 | 63.650 | 65.350 | 59.941 | 14,633 |
| 2024-02-09 | 64.700 | 67.100 | 62.700 | 65.400 | 59.987 | 146,341 |
| 2024-02-08 | 70.550 | 70.800 | 69.050 | 69.356 | 63.616 | 39,482 |
| 2024-02-07 | 71.425 | 71.500 | 70.200 | 70.661 | 64.812 | 12,094 |
| 2024-02-06 | 73.625 | 73.700 | 71.100 | 71.407 | 65.497 | 22,239 |
| 2024-02-05 | 74.800 | 75.450 | 73.400 | 73.850 | 67.738 | 33,926 |
| 2024-02-02 | 75.725 | 76.350 | 74.350 | 74.553 | 68.382 | 12,240 |
| 2024-02-01 | 75.625 | 75.850 | 75.150 | 75.200 | 68.976 | 137,374 |
| 2024-01-31 | 74.750 | 75.950 | 74.600 | 75.799 | 69.526 | 6,554 |
| 2024-01-30 | 75.775 | 75.900 | 74.500 | 75.300 | 69.068 | 16,464 |
| 2024-01-29 | 75.611 | 75.611 | 74.400 | 74.950 | 68.747 | 218,171 |
| 2024-01-26 | 76.200 | 77.150 | 74.700 | 75.150 | 68.930 | 19,029 |
| 2024-01-25 | 75.525 | 76.300 | 75.150 | 75.795 | 69.522 | 62,408 |
| 2024-01-24 | 75.575 | 75.850 | 75.000 | 75.150 | 68.930 | 49,802 |
| 2024-01-23 | 76.100 | 76.300 | 75.100 | 75.800 | 69.526 | 44,867 |
| 2024-01-22 | 76.250 | 76.300 | 75.050 | 75.650 | 69.389 | 63,160 |
| 2024-01-19 | 76.550 | 76.600 | 75.250 | 75.950 | 69.664 | 63,498 |
| 2024-01-18 | 76.500 | 76.500 | 75.500 | 75.500 | 69.251 | 26,496 |
| 2024-01-17 | 76.550 | 77.900 | 75.900 | 76.431 | 70.105 | 82,579 |
| 2024-01-16 | 81.325 | 81.450 | 78.450 | 78.700 | 72.186 | 89,856 |
| 2024-01-15 | 80.100 | 82.534 | 80.000 | 81.450 | 74.709 | 186,631 |
| 2024-01-12 | 82.800 | 85.205 | 80.100 | 81.118 | 74.404 | 323,447 |
| 2024-01-11 | 86.250 | 86.800 | 84.750 | 84.900 | 77.873 | 136,218 |
| 2024-01-10 | 86.850 | 87.600 | 86.200 | 86.250 | 79.111 | 53,272 |
| 2024-01-09 | 84.650 | 86.450 | 84.600 | 85.151 | 78.103 | 125,166 |
| 2024-01-08 | 85.225 | 85.500 | 84.450 | 85.150 | 78.102 | 73,464 |
| 2024-01-05 | 83.875 | 85.400 | 83.800 | 84.163 | 77.197 | 31,697 |
| 2024-01-04 | 82.850 | 84.350 | 82.600 | 83.450 | 76.543 | 16,467 |
| 2024-01-03 | 82.000 | 82.850 | 81.450 | 81.600 | 74.846 | 32,211 |
| 2024-01-02 | 84.250 | 84.650 | 82.038 | 82.199 | 75.396 | 40,824 |
| 2023-12-29 | 83.775 | 84.100 | 82.900 | 83.310 | 76.415 | 19,759 |
| 2023-12-28 | 84.750 | 84.750 | 83.750 | 84.429 | 77.441 | 26,987 |
| 2023-12-27 | 83.825 | 84.950 | 83.644 | 84.292 | 77.316 | 16,678 |
| 2023-12-22 | 84.050 | 84.200 | 83.450 | 84.000 | 77.048 | 17,549 |
| 2023-12-21 | 82.800 | 85.250 | 82.499 | 82.499 | 75.671 | 20,099 |
| 2023-12-20 | 84.350 | 85.616 | 82.300 | 84.487 | 77.495 | 49,932 |
| 2023-12-19 | 84.850 | 86.350 | 84.850 | 86.350 | 79.203 | 33,087 |
| 2023-12-18 | 85.475 | 85.750 | 84.450 | 84.620 | 77.616 | 10,018 |
| 2023-12-15 | 84.100 | 86.541 | 83.778 | 86.261 | 79.122 | 97,111 |
| 2023-12-14 | 84.350 | 86.400 | 84.000 | 84.978 | 77.945 | 45,410 |
| 2023-12-13 | 82.650 | 83.600 | 82.500 | 83.100 | 76.222 | 20,806 |
| 2023-12-12 | 83.025 | 83.600 | 81.550 | 82.150 | 75.351 | 23,777 |
| 2023-12-11 | 86.600 | 86.700 | 82.900 | 83.050 | 76.176 | 31,052 |
| 2023-12-08 | 86.150 | 87.550 | 85.750 | 86.814 | 79.629 | 275,598 |
| 2023-12-07 | 85.725 | 86.810 | 85.450 | 86.576 | 79.410 | 38,222 |
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.