Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	87.750	90.500	87.750	88.837	78.871	86,663
2022-09-26	86.950	88.900	86.950	88.040	78.164	8,351
2022-09-23	89.100	89.100	86.800	87.650	77.818	19,148
2022-09-22	90.100	90.100	88.000	89.100	79.105	12,632
2022-09-21	88.150	91.600	88.000	90.950	80.747	26,817
2022-09-20	91.075	91.950	87.750	88.232	78.335	30,086
2022-09-16	91.325	93.150	90.300	91.104	80.884	130,856
2022-09-15	92.900	93.850	90.650	91.947	81.632	39,879
2022-09-14	95.025	95.141	92.200	94.000	83.455	15,531
2022-09-13	93.775	99.150	93.300	95.450	84.743	40,822
2022-09-12	93.125	93.900	91.800	93.583	83.085	31,635
2022-09-09	92.650	94.650	92.450	92.550	82.168	33,208
2022-09-08	94.050	96.100	91.150	94.150	83.588	73,868
2022-09-07	84.150	99.150	82.850	96.350	85.542	122,966
2022-09-06	86.650	87.800	84.150	85.000	75.465	7,903
2022-09-05	87.725	88.300	85.750	87.000	77.240	59,491
2022-09-02	89.925	90.150	86.350	88.650	78.705	38,757
2022-09-01	94.600	94.950	87.850	87.850	77.995	12,733
2022-08-31	96.350	96.550	93.150	95.350	84.654	62,574
2022-08-30	99.125	99.650	93.950	98.062	87.062	56,706
2022-08-26	113.60	114.90	109.58	109.60	97.305	41,890
2022-08-25	113.80	114.90	113.29	113.30	100.59	42,509
2022-08-24	109.30	114.20	108.80	112.31	99.714	73,715
2022-08-23	109.20	110.40	108.50	109.89	97.559	74,265
2022-08-22	109.00	110.30	107.30	108.81	96.605	61,594
2022-08-19	106.15	109.40	105.00	109.10	96.860	14,629
2022-08-18	109.40	109.70	106.00	106.95	94.956	21,023
2022-08-17	109.60	111.50	109.30	109.75	97.437	43,874
2022-08-16	110.85	112.40	109.30	110.60	98.194	20,992
2022-08-15	105.30	110.00	104.90	107.96	95.845	42,339
2022-08-12	106.25	107.10	105.10	105.40	93.576	30,578
2022-08-11	106.25	107.60	104.50	105.50	93.664	25,209
2022-08-10	105.70	106.70	105.60	106.30	94.375	3,752
2022-08-09	105.80	106.10	104.10	106.10	94.198	3,797
2022-08-08	105.20	106.10	104.40	104.98	93.206	9,157
2022-08-05	105.20	105.80	103.40	104.60	92.866	6,641
2022-08-04	105.30	106.60	104.30	104.94	93.165	13,057
2022-08-03	107.60	107.60	104.39	104.40	92.689	35,822
2022-08-02	107.15	108.40	106.00	107.39	95.344	64,079
2022-08-01	108.10	108.70	106.80	107.50	95.441	5,170
2022-07-29	107.75	109.10	106.50	107.50	95.441	28,996
2022-07-28	109.60	110.00	105.00	107.03	95.028	48,638
2022-07-27	109.90	111.70	109.20	110.60	98.193	17,995
2022-07-26	106.75	110.50	106.70	110.40	98.015	64,459
2022-07-25	108.60	110.00	106.50	108.38	96.223	27,318
2022-07-22	103.90	107.20	103.90	106.46	94.519	14,162
2022-07-21	104.80	105.40	103.60	104.20	92.511	23,138
2022-07-20	105.00	107.00	104.40	104.90	93.132	45,233
2022-07-19	104.90	105.90	103.90	105.30	93.490	124,124
2022-07-18	107.20	107.60	99.650	101.41	90.034	118,988
2022-07-15	105.90	108.30	105.79	107.80	95.707	28,183
2022-07-14	106.95	107.80	105.80	107.16	95.142	28,377
2022-07-13	104.90	107.10	104.90	106.27	94.350	125,796
2022-07-12	105.70	106.60	103.70	104.86	93.097	22,050
2022-07-11	104.10	106.80	101.80	104.56	92.829	111,991
2022-07-08	102.65	105.50	101.70	102.60	91.090	55,279
2022-07-07	99.150	101.00	98.800	100.40	89.137	40,089
2022-07-06	96.850	99.700	96.800	97.929	86.943	18,124
2022-07-05	97.600	98.050	95.300	96.772	85.916	40,505
2022-07-04	97.575	98.450	96.750	96.750	85.897	16,501

← NewerPage 18 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.