Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	93.700	96.700	93.700	95.630	84.006	50,457
2022-03-30	89.875	93.564	88.850	92.041	80.853	92,537
2022-03-29	88.850	90.150	88.300	89.223	78.378	23,936
2022-03-28	89.475	90.250	88.300	88.895	78.090	19,024
2022-03-25	90.300	90.550	88.300	89.100	78.270	35,514
2022-03-24	92.700	92.900	90.000	90.531	79.527	17,779
2022-03-23	97.025	97.850	91.300	92.668	81.404	21,535
2022-03-22	95.700	98.750	95.700	97.708	85.831	22,707
2022-03-21	96.350	96.350	94.000	94.293	82.832	18,559
2022-03-18	95.475	97.350	92.200	97.065	85.266	47,043
2022-03-17	93.250	98.000	93.250	98.000	86.088	125,838
2022-03-16	93.175	94.400	90.050	93.188	81.860	16,294
2022-03-15	90.900	92.500	89.550	91.132	80.054	142,279
2022-03-14	92.500	92.950	90.536	91.470	80.351	13,921
2022-03-11	92.100	93.900	91.700	92.837	81.552	78,884
2022-03-10	90.200	92.600	88.500	90.686	79.662	38,503
2022-03-09	86.000	91.300	86.000	88.568	77.802	79,818
2022-03-08	86.500	90.250	84.000	84.050	73.834	12,099
2022-03-07	85.775	87.150	83.050	85.270	74.905	65,602
2022-03-04	86.200	88.300	84.250	86.655	76.122	48,226
2022-03-03	86.800	87.900	84.100	84.100	73.877	64,780
2022-03-02	88.150	89.450	83.150	85.666	75.253	80,793
2022-03-01	106.15	107.90	89.000	89.700	78.797	67,032
2022-02-28	103.25	108.02	101.30	107.63	94.550	179,914
2022-02-25	100.73	105.90	99.500	102.40	89.953	71,379
2022-02-24	93.175	100.50	93.000	96.400	84.683	59,541
2022-02-23	93.375	96.100	92.750	95.547	83.933	13,513
2022-02-22	89.525	93.250	88.700	92.441	81.205	131,826
2022-02-21	93.575	94.150	90.950	93.750	82.354	12,189
2022-02-18	95.725	96.000	93.200	95.221	83.646	13,502
2022-02-17	93.550	96.450	93.550	96.349	84.638	10,734
2022-02-16	92.700	93.450	90.850	92.991	81.688	30,654
2022-02-15	94.450	95.196	92.450	92.450	81.213	45,952
2022-02-14	94.600	106.15	92.800	93.661	82.276	115,847
2022-02-11	94.400	96.600	94.400	96.115	84.432	15,909
2022-02-10	97.000	97.000	92.850	93.346	81.999	22,563
2022-02-09	95.275	97.450	94.900	96.250	84.551	21,955
2022-02-08	94.800	96.200	94.050	94.486	83.001	14,009
2022-02-07	94.900	95.350	93.150	93.667	82.281	120,085
2022-02-04	95.375	95.900	93.150	93.696	82.307	6,925
2022-02-03	95.775	96.150	94.500	95.050	83.496	11,842
2022-02-02	93.925	96.650	93.800	95.900	84.243	38,300
2022-02-01	94.600	94.900	92.600	93.314	81.971	11,203
2022-01-31	94.050	108.70	92.100	93.634	82.253	36,425
2022-01-28	93.225	93.500	91.200	93.500	82.135	18,403
2022-01-27	90.650	93.700	90.500	93.500	82.135	11,521
2022-01-26	89.075	92.650	89.050	91.000	79.939	14,068
2022-01-25	88.650	89.600	87.750	88.335	77.598	29,108
2022-01-24	90.450	90.600	87.750	88.698	77.917	31,747
2022-01-21	92.000	92.600	90.250	90.736	79.707	65,455
2022-01-20	91.625	93.350	91.000	91.829	80.667	165,315
2022-01-19	92.300	92.850	91.209	91.209	80.123	51,401
2022-01-18	94.450	94.450	91.900	92.700	81.432	17,057
2022-01-17	95.375	95.550	93.550	94.916	83.379	23,117
2022-01-14	92.600	94.950	92.150	94.950	83.409	116,838
2022-01-13	91.625	92.850	91.550	92.383	81.154	6,441
2022-01-12	93.575	93.750	91.500	91.695	80.549	5,236
2022-01-11	93.025	93.750	92.600	92.800	81.520	12,305
2022-01-10	93.875	94.150	92.650	92.800	81.520	18,941
2022-01-07	95.025	95.350	93.050	94.650	83.145	7,710

← NewerPage 20 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.