Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	79.425	80.200	77.500	79.795	70.844	27,045
2022-12-20	79.625	79.700	78.200	78.618	69.799	35,931
2022-12-19	79.775	80.750	79.300	80.250	71.248	28,166
2022-12-16	80.200	80.250	78.250	80.060	71.079	250,097
2022-12-15	83.675	83.850	80.500	81.729	72.560	26,573
2022-12-14	84.000	84.300	83.000	83.787	74.388	27,739
2022-12-13	84.350	85.550	81.900	83.300	73.956	52,234
2022-12-12	83.175	84.150	83.000	83.559	74.185	10,058
2022-12-09	84.550	84.550	83.000	83.817	74.414	9,660
2022-12-08	84.650	84.650	83.050	83.847	74.441	19,415
2022-12-07	85.400	85.400	84.550	85.251	75.687	8,815
2022-12-06	85.175	86.250	85.000	85.577	75.977	7,815
2022-12-05	85.425	85.700	84.800	85.067	75.524	621,575
2022-12-02	86.500	86.600	84.400	85.805	76.180	15,812
2022-12-01	86.350	87.800	85.950	86.103	76.444	6,678
2022-11-30	86.000	86.300	85.100	86.030	76.380	113,573
2022-11-29	87.575	88.000	84.850	85.921	76.283	27,967
2022-11-28	88.050	88.100	86.600	86.998	77.239	130,806
2022-11-25	88.300	89.000	88.100	88.226	78.329	36,974
2022-11-24	89.575	89.650	88.750	89.229	79.219	37,586
2022-11-23	89.625	89.650	87.900	88.790	78.830	52,730
2022-11-22	89.275	94.300	89.150	89.587	79.537	96,381
2022-11-21	87.225	88.900	86.400	87.100	77.329	20,326
2022-11-18	87.325	90.100	85.250	88.350	78.439	47,476
2022-11-17	82.600	83.150	80.850	81.441	72.305	62,344
2022-11-16	82.850	82.950	81.200	82.188	72.968	16,129
2022-11-15	82.500	83.200	82.250	83.100	73.778	50,778
2022-11-14	84.300	84.300	82.350	83.000	73.689	33,913
2022-11-11	85.575	85.850	81.900	82.586	73.322	56,334
2022-11-10	80.900	86.200	80.900	85.132	75.582	13,125
2022-11-09	78.700	81.550	78.600	80.167	71.174	77,407
2022-11-08	78.450	80.200	78.350	78.760	69.925	11,369
2022-11-07	78.400	79.250	77.700	79.012	70.148	25,975
2022-11-04	77.225	79.400	76.450	77.979	69.231	38,927
2022-11-03	77.775	79.500	75.150	77.271	68.603	34,523
2022-11-02	80.200	80.700	78.900	80.684	71.633	17,978
2022-11-01	78.600	81.200	78.492	80.201	71.204	9,732
2022-10-31	81.000	81.000	77.500	78.926	70.072	57,611
2022-10-28	81.175	81.600	80.700	81.252	72.138	5,206
2022-10-27	82.600	82.850	80.300	81.390	72.259	100,345
2022-10-25	79.125	81.700	78.950	81.618	72.462	12,507
2022-10-24	78.550	80.500	77.850	79.200	70.315	12,873
2022-10-21	78.550	78.550	76.750	77.200	68.540	21,450
2022-10-20	80.100	80.400	78.391	79.338	70.438	80,962
2022-10-19	81.550	81.550	77.100	78.983	70.123	40,602
2022-10-18	82.700	84.350	81.250	81.250	72.135	65,595
2022-10-17	80.800	82.150	79.500	81.000	71.914	19,033
2022-10-14	80.900	82.250	80.300	80.623	71.578	14,984
2022-10-13	80.800	81.850	79.200	79.950	70.981	43,639
2022-10-12	82.550	83.250	81.300	81.300	72.180	14,500
2022-10-11	86.150	86.150	83.050	83.650	74.266	21,612
2022-10-10	85.275	86.600	84.400	84.900	75.376	59,353
2022-10-07	86.900	88.300	85.685	85.713	76.098	7,814
2022-10-06	88.150	89.450	86.850	87.550	77.729	7,797
2022-10-05	87.725	88.200	86.150	86.800	77.063	57,104
2022-10-04	89.150	89.150	87.200	88.321	78.413	30,299
2022-10-03	87.725	89.300	86.450	88.303	78.397	24,385
2022-09-30	85.775	88.400	84.950	87.452	77.642	122,916
2022-09-29	88.800	90.200	85.900	87.086	77.317	86,106
2022-09-28	88.350	91.500	88.350	90.450	80.303	19,301

← NewerPage 17 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.