Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	73.625	73.950	71.300	71.900	65.949	18,325
2023-06-16	74.300	74.800	73.050	74.115	67.981	52,820
2023-06-15	74.900	76.950	73.800	76.049	69.755	48,501
2023-06-14	74.000	75.159	73.600	75.139	68.920	40,353
2023-06-13	72.700	74.550	72.250	74.200	68.059	34,561
2023-06-12	71.675	73.000	71.500	72.550	66.545	25,308
2023-06-09	69.850	71.550	69.850	71.500	65.582	49,250
2023-06-08	69.075	70.450	69.050	69.850	64.069	18,768
2023-06-07	68.850	69.800	68.850	69.566	63.808	13,947
2023-06-06	69.175	69.250	68.450	68.550	62.876	22,142
2023-06-05	68.300	69.900	67.550	69.550	63.794	13,334
2023-06-02	67.875	68.600	66.500	67.758	62.149	66,283
2023-06-01	70.800	70.950	67.500	68.100	62.464	72,903
2023-05-31	69.875	70.700	68.750	70.413	64.585	114,027
2023-05-30	69.775	70.900	69.700	70.400	64.573	58,063
2023-05-26	70.350	70.650	68.650	69.750	63.977	14,199
2023-05-25	72.100	72.750	70.250	72.450	66.454	85,696
2023-05-24	74.300	74.900	71.800	72.450	66.454	27,082
2023-05-23	73.675	74.600	73.600	74.500	68.334	38,684
2023-05-22	74.750	75.750	73.500	73.876	67.762	25,191
2023-05-19	74.150	74.950	73.900	74.750	68.563	122,474
2023-05-18	75.675	75.900	74.000	74.100	67.967	9,949
2023-05-17	75.225	76.300	74.900	75.552	69.299	29,746
2023-05-16	75.725	76.100	74.900	75.500	69.251	4,329
2023-05-15	76.450	78.150	75.900	77.803	71.364	16,019
2023-05-12	77.025	77.950	76.086	77.179	70.791	29,192
2023-05-11	77.125	77.950	76.100	77.458	71.047	65,071
2023-05-10	79.325	80.050	75.450	76.778	70.423	75,925
2023-05-09	77.700	80.450	77.700	79.550	72.966	32,427
2023-05-05	77.650	79.000	77.650	78.800	72.278	20,782
2023-05-04	76.300	77.750	75.150	77.350	70.948	30,759
2023-05-03	75.875	76.550	75.200	75.965	69.678	19,046
2023-05-02	77.705	77.705	75.450	76.092	69.794	71,053
2023-04-28	82.450	83.150	79.900	80.900	71.825	18,553
2023-04-27	81.025	83.150	80.700	83.050	73.734	16,624
2023-04-26	82.650	83.300	80.600	82.625	73.357	69,453
2023-04-25	82.150	82.800	81.600	82.250	73.023	33,668
2023-04-24	81.125	82.150	80.200	81.550	72.402	104,534
2023-04-21	81.175	82.500	81.000	81.608	72.454	427,980
2023-04-20	80.450	81.650	79.600	81.088	71.991	121,092
2023-04-19	79.075	81.150	79.050	80.500	71.470	25,368
2023-04-18	78.750	79.450	77.750	79.350	70.449	18,920
2023-04-17	78.750	79.350	77.250	78.400	69.605	31,025
2023-04-14	80.150	80.350	78.650	79.200	70.315	12,075
2023-04-13	80.800	81.300	79.800	79.800	70.848	131,358
2023-04-12	83.525	83.650	80.450	81.100	72.002	32,381
2023-04-11	81.525	83.700	81.500	83.357	74.006	26,166
2023-04-06	80.700	81.500	80.150	81.300	72.180	7,598
2023-04-05	80.300	81.500	79.450	80.950	71.869	49,315
2023-04-04	79.750	80.900	79.750	80.515	71.483	41,749
2023-04-03	80.100	80.550	78.950	79.897	70.934	27,923
2023-03-31	77.475	80.000	77.250	80.000	71.026	80,376
2023-03-30	74.950	77.850	74.750	77.350	68.673	70,293
2023-03-29	75.450	75.450	74.300	74.756	66.370	21,908
2023-03-28	74.850	75.600	74.100	75.211	66.774	61,343
2023-03-27	73.725	74.250	72.950	73.634	65.373	17,881
2023-03-24	75.325	76.692	72.848	72.850	64.678	62,322
2023-03-23	76.400	77.600	76.050	76.400	67.830	30,226
2023-03-22	78.200	78.750	76.600	76.750	68.140	27,532
2023-03-21	77.425	78.400	77.000	78.400	69.605	68,002

← NewerPage 15 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.