Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	88.650	88.700	85.950	86.310	79.167	34,665
2023-12-05	87.675	89.350	87.600	88.750	81.404	24,099
2023-12-04	88.050	88.700	87.800	88.200	80.900	13,140
2023-12-01	87.525	88.350	86.550	87.816	80.548	18,197
2023-11-30	84.850	87.509	84.800	87.500	80.258	163,417
2023-11-29	84.700	85.850	84.200	85.077	78.035	35,033
2023-11-28	83.375	84.913	83.300	84.913	77.885	38,814
2023-11-27	82.450	83.800	81.750	82.710	75.864	16,275
2023-11-24	82.200	83.200	81.300	81.400	74.663	9,026
2023-11-23	82.500	82.508	81.150	81.350	74.617	4,130
2023-11-22	82.000	83.000	81.100	81.900	75.121	21,379
2023-11-21	85.000	85.000	83.250	83.722	76.792	32,632
2023-11-20	85.125	85.950	84.750	85.600	78.515	10,952
2023-11-17	85.575	85.650	85.000	85.350	78.286	3,333
2023-11-16	84.350	85.950	84.350	85.742	78.645	5,041
2023-11-15	84.250	84.950	83.350	84.655	77.649	12,923
2023-11-14	83.125	84.000	81.850	83.207	76.321	15,134
2023-11-13	84.000	84.450	82.750	83.313	76.417	18,356
2023-11-10	83.725	84.100	82.900	83.002	76.132	15,193
2023-11-09	82.700	84.500	82.400	84.050	77.093	53,101
2023-11-08	82.400	82.950	82.100	82.700	75.855	20,644
2023-11-07	83.125	84.550	82.000	83.050	76.176	23,432
2023-11-06	84.700	85.750	84.400	85.450	78.378	25,076
2023-11-03	84.000	85.800	83.500	84.600	77.598	38,232
2023-11-02	81.525	83.950	80.950	82.562	75.729	101,650
2023-11-01	81.625	82.350	80.750	81.221	74.499	10,270
2023-10-31	82.000	82.800	80.050	82.000	75.213	57,398
2023-10-30	82.700	83.850	82.300	82.500	75.672	12,381
2023-10-27	82.250	84.250	82.050	82.800	75.947	26,495
2023-10-25	83.475	83.500	82.550	82.850	75.993	40,550
2023-10-24	82.600	83.450	82.600	82.873	76.014	19,920
2023-10-23	81.125	82.550	80.600	82.250	75.442	19,304
2023-10-20	81.450	81.450	79.950	81.076	74.365	373,111
2023-10-19	80.950	82.500	80.700	82.350	75.534	52,157
2023-10-18	81.225	81.900	80.200	81.250	74.525	14,051
2023-10-17	82.600	82.950	81.100	82.300	75.488	28,147
2023-10-16	83.575	84.000	82.450	82.650	75.809	61,840
2023-10-13	81.800	84.200	81.800	84.200	77.231	34,300
2023-10-12	82.300	82.350	80.650	81.943	75.161	9,624
2023-10-11	80.800	82.300	80.800	81.747	74.981	15,929
2023-10-10	77.675	80.897	77.600	80.870	74.176	12,803
2023-10-09	75.825	76.750	74.700	75.328	69.093	41,680
2023-10-06	75.475	76.450	74.500	75.745	69.476	14,704
2023-10-05	73.550	76.000	73.550	76.000	69.710	36,779
2023-10-04	74.550	75.200	73.824	74.381	68.225	44,388
2023-10-03	76.600	76.600	74.350	76.200	69.893	17,633
2023-10-02	77.525	79.000	76.589	76.589	70.250	68,968
2023-09-29	77.575	78.200	76.750	78.000	71.544	4,674
2023-09-28	78.200	78.550	77.000	77.000	70.627	6,052
2023-09-27	79.000	79.000	77.500	77.850	71.407	26,218
2023-09-26	79.825	79.950	78.600	78.846	72.321	9,753
2023-09-25	79.075	80.150	78.450	78.532	72.033	9,118
2023-09-22	80.600	80.600	79.190	79.200	72.645	7,179
2023-09-21	82.750	83.000	80.850	80.950	74.250	20,223
2023-09-20	80.850	83.450	80.850	83.438	76.532	26,972
2023-09-19	80.000	81.450	79.350	80.400	73.746	64,026
2023-09-18	80.450	81.350	79.692	80.250	73.608	41,624
2023-09-15	79.575	80.950	79.400	80.788	74.101	94,423
2023-09-14	76.700	80.700	76.700	79.538	72.955	37,064
2023-09-13	75.725	76.350	74.215	76.000	69.710	26,532

← NewerPage 13 of 21 · 1,250 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.