Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	75.425	78.400	75.400	76.889	68.264	121,750
2023-03-17	76.300	78.500	74.650	75.150	66.720	263,450
2023-03-16	77.125	79.400	75.100	76.741	68.132	310,939
2023-03-15	82.000	82.800	77.200	77.550	68.851	83,720
2023-03-14	80.700	82.650	79.500	82.000	72.801	19,218
2023-03-13	80.250	81.700	79.050	80.398	71.379	25,688
2023-03-10	78.900	81.150	78.000	81.000	71.914	82,950
2023-03-09	80.050	80.400	79.250	79.406	70.499	84,840
2023-03-08	78.700	80.500	78.700	80.392	71.374	24,467
2023-03-07	78.150	79.450	78.000	79.016	70.152	32,988
2023-03-06	78.000	79.000	77.850	78.605	69.787	13,122
2023-03-03	79.125	79.450	77.300	77.730	69.010	5,904
2023-03-02	77.425	78.708	77.150	78.502	69.696	56,385
2023-03-01	81.425	81.850	77.500	80.598	71.557	113,345
2023-02-28	80.500	82.104	79.550	82.100	72.890	216,247
2023-02-27	79.275	81.100	78.850	80.966	71.884	92,864
2023-02-24	80.200	80.650	79.100	79.100	70.227	15,240
2023-02-23	81.075	81.600	78.600	80.500	71.470	74,864
2023-02-22	82.300	82.550	81.250	82.150	72.935	28,610
2023-02-21	82.050	84.000	81.600	82.450	73.201	45,177
2023-02-20	80.800	82.150	80.450	82.150	72.935	7,171
2023-02-17	79.375	81.250	78.500	80.987	71.902	31,292
2023-02-16	78.700	79.750	78.250	79.750	70.804	19,523
2023-02-15	78.000	78.400	77.322	77.632	68.923	53,460
2023-02-14	75.700	78.100	75.700	77.900	69.161	35,418
2023-02-13	76.250	76.300	74.900	75.362	66.908	20,169
2023-02-10	76.950	77.126	74.650	75.950	67.430	171,293
2023-02-09	78.250	79.000	76.550	77.834	69.102	440,167
2023-02-08	79.575	80.750	78.550	79.350	70.449	87,945
2023-02-07	78.750	80.200	78.650	78.650	69.827	8,121
2023-02-06	76.950	78.950	76.950	78.950	70.093	22,137
2023-02-03	77.575	78.200	76.300	77.050	68.407	24,790
2023-02-02	78.650	79.200	76.700	78.300	69.516	37,057
2023-02-01	79.100	79.100	77.800	78.740	69.907	18,633
2023-01-31	77.825	78.600	77.450	78.050	69.294	13,626
2023-01-30	77.825	78.250	76.850	77.616	68.909	35,131
2023-01-27	77.225	77.900	76.550	77.501	68.807	29,620
2023-01-26	78.350	78.550	76.050	76.650	68.052	22,818
2023-01-25	77.475	77.950	75.600	77.950	69.206	40,448
2023-01-24	77.225	77.700	76.300	77.052	68.409	26,704
2023-01-23	76.200	77.100	75.900	76.877	68.253	35,175
2023-01-20	76.500	77.050	75.750	75.800	67.297	37,221
2023-01-19	75.375	76.650	74.900	76.500	67.918	26,879
2023-01-18	74.800	75.800	74.250	75.300	66.853	112,198
2023-01-17	76.150	76.500	72.800	74.500	66.143	61,597
2023-01-16	75.425	76.750	74.900	75.638	67.153	115,362
2023-01-13	75.125	76.250	74.400	74.600	66.231	123,855
2023-01-12	72.600	74.750	72.600	74.550	66.187	133,627
2023-01-11	73.225	73.700	71.732	72.150	64.056	442,911
2023-01-10	74.200	75.800	73.150	75.020	66.604	25,989
2023-01-09	75.525	75.850	73.650	74.000	65.699	33,972
2023-01-06	75.175	76.400	74.000	75.308	66.860	47,224
2023-01-05	77.250	77.250	74.650	75.303	66.855	53,636
2023-01-04	79.658	79.658	73.600	76.710	68.105	30,493
2023-01-03	79.275	80.450	78.600	78.978	70.118	16,486
2022-12-30	79.225	79.450	78.200	78.479	69.676	6,554
2022-12-29	78.350	79.653	78.100	79.650	70.715	29,608
2022-12-28	79.175	79.300	78.300	78.516	69.708	27,053
2022-12-23	80.600	80.600	79.750	80.432	71.409	17,810
2022-12-22	80.200	81.950	79.550	79.861	70.903	19,898

← NewerPage 16 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.