Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	92.450	97.550	91.700	97.235	86.328	44,428
2022-06-30	95.175	95.500	91.950	93.350	82.878	14,024
2022-06-29	96.900	96.900	94.750	95.450	84.743	15,523
2022-06-28	95.025	97.700	94.770	97.350	86.429	67,401
2022-06-27	95.525	95.950	92.900	95.684	84.950	128,039
2022-06-24	96.700	98.900	93.950	98.205	87.188	24,400
2022-06-23	94.600	96.700	93.200	96.265	85.466	131,885
2022-06-22	95.725	95.900	94.000	95.150	84.476	39,077
2022-06-21	96.550	97.050	95.050	96.133	85.349	19,177
2022-06-20	95.575	96.750	94.250	95.732	84.993	617,672
2022-06-17	93.025	95.600	92.809	94.872	84.229	57,960
2022-06-16	94.800	96.100	91.700	95.560	84.840	111,246
2022-06-15	95.375	96.350	94.300	94.600	83.988	30,284
2022-06-14	97.075	97.500	93.700	94.842	84.202	52,353
2022-06-13	94.950	97.300	94.400	95.300	84.609	176,507
2022-06-10	95.375	97.400	94.700	95.788	85.043	52,118
2022-06-09	94.650	96.100	94.050	94.984	84.329	14,496
2022-06-08	96.150	96.600	94.300	94.500	83.899	24,069
2022-06-07	95.625	96.800	94.450	95.945	85.182	34,920
2022-06-01	92.550	93.200	90.000	90.650	80.481	50,452
2022-05-31	90.000	92.650	87.750	89.660	79.602	249,526
2022-05-30	92.150	92.300	88.250	89.950	79.860	30,772
2022-05-27	92.200	92.200	89.550	90.539	80.382	23,322
2022-05-26	93.475	95.350	92.000	93.352	82.880	37,722
2022-05-25	84.200	91.144	84.000	90.462	80.314	33,174
2022-05-24	82.000	83.600	81.600	82.290	73.059	111,044
2022-05-23	84.300	84.950	82.850	83.850	74.444	44,123
2022-05-20	83.475	85.550	82.450	85.312	75.742	18,830
2022-05-19	80.450	82.200	79.363	80.391	71.373	54,280
2022-05-18	84.250	84.900	80.000	84.255	74.803	17,531
2022-05-17	83.575	85.100	82.400	83.263	73.922	73,496
2022-05-16	81.675	85.400	81.550	84.000	74.577	40,736
2022-05-13	80.450	81.550	77.100	80.262	71.258	29,328
2022-05-12	84.550	86.900	77.250	78.587	69.771	83,581
2022-05-11	84.100	86.509	82.850	85.257	75.693	35,313
2022-05-10	84.000	84.500	82.700	83.300	73.956	33,883
2022-05-09	89.725	90.250	82.600	82.612	73.345	235,344
2022-05-06	89.775	91.250	87.500	88.350	78.439	69,198
2022-05-05	97.075	100.00	86.750	88.400	78.483	144,805
2022-05-04	100.93	102.80	98.450	99.983	88.767	29,579
2022-05-03	100.00	101.01	98.650	99.454	88.297	42,988
2022-04-29	102.55	103.00	100.80	102.18	89.764	7,926
2022-04-28	101.50	102.70	100.90	102.48	90.027	38,600
2022-04-27	98.875	101.90	96.450	99.513	87.417	94,467
2022-04-26	99.450	100.40	98.650	99.801	87.670	259,164
2022-04-25	94.900	100.10	94.550	98.187	86.252	109,208
2022-04-22	94.350	97.850	94.350	95.092	83.534	240,905
2022-04-21	98.150	99.850	95.100	95.435	83.835	49,409
2022-04-20	95.275	99.450	95.000	98.779	86.772	161,380
2022-04-19	95.575	96.700	94.000	95.386	83.791	90,555
2022-04-14	96.700	97.450	95.550	96.792	85.027	32,623
2022-04-13	95.025	96.550	94.350	94.833	83.306	16,868
2022-04-12	92.600	95.300	91.200	94.479	82.995	53,465
2022-04-11	96.150	96.300	92.700	93.350	82.003	59,009
2022-04-08	96.200	98.100	96.200	97.130	85.323	6,512
2022-04-07	97.675	99.450	96.000	97.530	85.675	6,200
2022-04-06	98.200	98.200	96.300	97.385	85.548	255,279
2022-04-05	96.150	100.00	95.900	98.470	86.501	39,054
2022-04-04	95.875	96.450	94.450	95.266	83.686	20,029
2022-04-01	95.725	97.400	94.850	95.223	83.649	62,881

← NewerPage 19 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.