Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	75.475	76.550	75.250	75.808	69.534	24,840
2023-09-11	75.289	76.050	75.289	75.300	69.068	16,312
2023-09-08	74.650	75.950	74.550	75.250	69.022	24,251
2023-09-07	73.475	74.650	73.350	74.500	68.334	13,870
2023-09-06	74.350	74.400	73.600	73.650	67.554	10,049
2023-09-05	74.250	74.650	73.900	73.989	67.865	21,468
2023-09-04	75.225	75.400	74.300	74.350	68.196	15,467
2023-09-01	75.075	75.550	74.150	74.600	68.426	27,518
2023-08-31	76.000	76.550	75.300	75.597	69.340	48,811
2023-08-30	76.250	76.600	74.850	76.300	69.985	23,818
2023-08-29	75.525	76.550	75.200	76.385	70.063	14,126
2023-08-25	74.950	74.950	74.150	74.650	68.472	29,709
2023-08-24	76.200	76.250	74.800	74.950	68.747	1,930
2023-08-23	76.500	77.700	75.850	75.950	69.664	17,485
2023-08-22	76.000	77.100	76.000	76.200	69.893	39,648
2023-08-21	75.225	75.750	75.200	75.691	69.427	28,390
2023-08-18	74.450	75.400	74.200	75.146	68.926	28,271
2023-08-17	75.025	75.550	74.286	74.389	68.232	84,606
2023-08-16	74.850	76.350	74.850	75.500	69.251	48,842
2023-08-15	74.800	75.500	74.150	74.693	68.511	27,364
2023-08-14	75.025	75.550	74.650	75.140	68.921	49,829
2023-08-11	74.950	75.550	74.100	74.939	68.736	48,851
2023-08-10	74.900	75.500	74.700	74.950	68.747	24,321
2023-08-09	73.425	75.050	72.600	74.947	68.744	36,024
2023-08-08	72.400	73.650	72.400	73.485	67.403	28,973
2023-08-07	72.700	72.850	71.700	72.650	66.637	72,443
2023-08-04	72.150	73.300	72.100	72.450	66.454	143,694
2023-08-03	72.750	73.550	71.850	72.550	66.545	43,692
2023-08-02	74.650	75.000	73.000	73.157	67.102	16,576
2023-08-01	75.675	76.200	74.650	75.000	68.793	30,151
2023-07-31	74.700	76.000	74.400	75.350	69.114	28,806
2023-07-28	73.775	75.500	73.450	74.200	68.059	60,688
2023-07-27	75.025	75.500	73.043	73.451	67.372	80,656
2023-07-26	76.400	77.200	73.850	74.315	68.164	43,332
2023-07-25	76.250	76.750	75.100	76.550	70.214	19,296
2023-07-24	75.775	76.700	75.750	76.700	70.352	9,268
2023-07-21	73.875	76.100	73.750	75.700	69.435	38,666
2023-07-20	74.700	75.950	74.700	75.550	69.297	51,269
2023-07-19	73.425	75.000	72.300	74.596	68.422	22,634
2023-07-18	72.300	72.700	71.500	72.096	66.128	142,269
2023-07-17	72.150	73.200	72.150	72.311	66.326	15,002
2023-07-14	71.725	72.850	71.200	72.551	66.547	24,070
2023-07-13	70.400	72.050	70.200	71.392	65.483	46,428
2023-07-12	70.100	70.550	69.600	69.800	64.023	44,268
2023-07-11	70.750	71.300	69.550	70.150	64.344	61,214
2023-07-10	71.375	71.850	70.550	70.657	64.809	6,471
2023-07-07	71.750	71.750	70.350	71.096	65.212	8,432
2023-07-06	72.150	73.000	71.700	72.149	66.177	16,937
2023-07-05	73.775	73.900	71.850	72.342	66.354	11,949
2023-07-04	74.350	74.800	73.750	73.915	67.797	15,156
2023-07-03	73.525	74.350	73.393	73.786	67.679	7,480
2023-06-30	73.325	73.700	73.050	73.406	67.330	5,031
2023-06-29	72.800	73.650	72.350	73.300	67.233	11,135
2023-06-28	71.625	72.950	70.800	72.900	66.866	89,743
2023-06-27	70.150	71.500	69.550	70.714	64.861	14,231
2023-06-26	69.775	70.300	67.950	69.250	63.518	31,726
2023-06-23	70.050	70.450	69.300	69.450	63.702	75,248
2023-06-22	71.700	71.700	70.150	70.859	64.995	89,064
2023-06-21	72.850	72.850	71.889	71.889	65.939	10,233
2023-06-20	71.625	73.650	71.600	72.850	66.820	23,366

← NewerPage 14 of 21 · 1,255 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.