Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	59.325	59.700	57.800	58.250	58.250	11,596
2026-07-24	59.375	59.800	58.950	59.375	59.375	4,020
2026-07-23	59.625	60.250	59.200	59.625	59.625	17,488
2026-07-22	59.275	60.150	59.050	60.100	60.100	8,606
2026-07-21	59.675	59.900	58.400	58.700	58.700	20,181
2026-07-20	59.175	59.730	58.600	59.730	59.730	41,044
2026-07-17	58.450	59.425	58.250	59.275	59.275	9,400
2026-07-16	58.000	58.550	57.750	58.000	58.000	20,397
2026-07-15	59.075	59.450	57.900	58.200	58.200	11,367
2026-07-14	58.450	59.650	58.450	59.299	59.299	36,354
2026-07-13	57.425	58.200	57.300	58.199	58.199	5,475
2026-07-10	57.075	57.700	56.800	57.075	57.075	973
2026-07-09	57.275	57.650	57.050	57.275	57.275	921
2026-07-08	58.100	58.850	57.000	58.100	58.100	9,096
2026-07-07	55.950	57.100	55.950	57.100	57.100	3,797
2026-07-06	56.250	56.450	55.350	55.800	55.800	1,841
2026-07-03	55.775	56.550	55.600	56.550	56.550	1,618
2026-07-02	55.125	56.150	54.950	55.875	55.875	12,629
2026-07-01	55.725	55.950	54.750	54.900	54.900	23,491
2026-06-30	56.200	56.700	55.050	55.600	55.600	1,593
2026-06-29	56.050	56.450	55.450	55.650	55.650	9,536
2026-06-26	55.475	56.300	55.100	55.475	55.475	11,031
2026-06-25	54.800	56.100	54.550	55.475	55.475	1,108
2026-06-24	55.325	55.550	54.250	54.500	54.500	7,068
2026-06-23	56.150	56.900	54.950	54.950	54.950	6,364
2026-06-22	56.000	56.200	55.650	56.000	56.000	9,836
2026-06-19	55.825	56.150	55.500	55.825	55.825	8,151
2026-06-18	56.600	56.750	55.550	55.775	55.775	157,370
2026-06-17	56.650	56.800	56.200	56.650	56.650	2,452
2026-06-16	57.075	57.400	56.550	56.900	56.900	3,806
2026-06-15	57.425	57.600	56.250	56.800	56.800	12,281
2026-06-12	57.575	58.300	57.300	57.575	57.575	2,642
2026-06-11	58.350	58.850	57.950	58.350	58.350	11,571
2026-06-10	59.725	60.000	58.200	58.900	58.900	6,989
2026-06-09	58.650	60.000	58.300	59.650	59.650	771
2026-06-08	59.725	59.950	58.350	58.882	58.882	10,871
2026-06-05	58.950	59.850	58.750	59.775	59.775	3,365
2026-06-04	58.250	59.400	57.950	59.075	59.075	10,765
2026-06-03	58.950	59.600	58.750	58.950	58.950	12,478
2026-06-02	58.100	58.850	57.700	58.600	58.600	1,785
2026-06-01	58.200	58.950	58.000	58.300	58.300	2,929
2026-05-29	58.250	58.500	57.550	58.250	58.250	6,797
2026-05-28	58.650	58.950	57.700	57.775	57.775	2,831
2026-05-27	59.775	60.500	58.150	58.900	58.900	10,218
2026-05-26	59.825	60.550	59.500	60.300	60.300	1,663
2026-05-22	60.550	61.250	59.650	59.675	59.675	6,305
2026-05-21	60.250	61.750	60.000	61.025	61.025	48,382
2026-05-20	61.675	62.500	59.900	59.900	59.900	20,007
2026-05-19	62.500	63.300	61.850	61.850	61.850	7,057
2026-05-18	61.775	62.650	61.600	62.500	62.500	1,645
2026-05-15	61.775	62.950	61.150	61.175	61.175	42,990
2026-05-14	61.025	62.150	60.600	61.775	61.775	2,004
2026-05-13	61.175	61.900	59.850	60.250	60.250	2,169
2026-05-12	59.725	60.500	59.550	60.100	60.100	34,983
2026-05-11	60.100	60.500	59.500	59.900	59.900	29,704
2026-05-08	60.200	60.850	59.700	60.200	60.200	13,667
2026-05-07	61.175	61.700	59.950	60.400	60.400	10,928
2026-05-06	62.100	62.350	60.550	61.275	61.275	20,302
2026-05-05	62.550	63.150	61.450	62.300	62.300	16,215
2026-05-01	63.725	63.725	63.725	63.725	63.725	0

← NewerPage 2 of 5 · 252 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.