Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	95.025	95.350	93.050	94.650	83.145	7,710
2022-01-06	96.200	96.500	94.050	96.409	84.690	39,860
2022-01-05	97.375	98.450	95.600	96.265	84.563	51,059
2022-01-04	97.275	97.850	96.050	97.200	85.385	52,523
2021-12-30	101.50	101.50	98.900	98.900	86.878	26,121
2021-12-29	101.98	102.80	100.40	101.38	89.055	9,672
2021-12-23	105.60	105.60	102.60	103.74	91.133	6,853
2021-12-22	104.50	106.20	102.70	106.20	93.291	42,708
2021-12-21	101.20	105.30	99.850	103.97	91.328	41,176
2021-12-20	96.150	99.600	95.350	98.298	86.349	39,199
2021-12-17	99.050	99.650	96.540	97.400	85.561	36,937
2021-12-16	98.750	99.650	97.550	99.450	87.362	16,774
2021-12-15	95.025	98.200	95.000	98.200	86.264	54,533
2021-12-14	96.950	98.100	94.900	97.466	85.619	23,954
2021-12-13	97.700	99.000	97.700	98.654	86.662	50,344
2021-12-10	98.750	99.000	96.300	97.000	85.209	56,720
2021-12-09	98.050	99.850	97.250	97.883	85.985	28,566
2021-12-08	95.725	99.100	95.450	98.721	86.722	23,175
2021-12-07	94.350	96.650	94.350	94.450	82.969	37,056
2021-12-06	92.600	94.200	91.400	92.563	81.311	42,675
2021-12-03	91.175	93.600	91.050	92.353	81.127	9,811
2021-12-02	91.425	91.750	90.400	90.558	79.550	121,666
2021-12-01	92.300	92.650	90.950	92.500	81.256	35,867
2021-11-30	90.500	92.498	89.350	92.491	81.248	58,968
2021-11-29	88.850	91.150	88.850	90.400	79.412	6,056
2021-11-26	89.025	90.250	88.500	89.163	78.325	8,031
2021-11-25	89.625	92.200	89.550	91.403	80.293	114,733
2021-11-24	86.050	89.212	85.800	87.084	76.499	125,681
2021-11-23	86.800	87.050	85.600	85.770	75.344	22,393
2021-11-22	87.325	89.600	86.650	88.497	77.740	148,791
2021-11-19	88.400	88.850	86.470	86.470	75.959	10,613
2021-11-18	90.350	91.000	87.198	88.189	77.470	4,847
2021-11-17	89.775	90.800	89.750	90.270	79.297	32,634
2021-11-16	87.675	91.250	86.800	90.108	79.155	12,943
2021-11-15	86.350	87.600	86.345	86.906	76.342	6,596
2021-11-12	88.000	88.100	86.347	86.986	76.413	31,867
2021-11-11	87.475	88.250	86.600	87.105	76.517	9,366
2021-11-10	87.800	87.800	86.150	87.011	76.435	15,258
2021-11-09	87.100	89.150	87.100	88.088	77.380	39,732
2021-11-08	87.625	89.600	87.300	89.133	78.299	26,515
2021-11-05	89.550	89.550	86.650	87.687	77.028	17,122
2021-11-04	89.325	90.300	88.400	89.989	79.051	46,333
2021-11-03	90.000	90.000	88.800	89.287	78.434	26,733
2021-11-02	89.725	91.300	87.850	89.876	78.951	63,015
2021-11-01	90.900	92.050	89.400	91.491	80.370	92,680
2021-10-29	94.600	95.250	90.100	90.114	79.160	50,231
2021-10-28	96.750	97.000	93.600	93.900	82.486	86,253
2021-10-27	96.300	97.350	95.650	96.988	85.199	32,703
2021-10-25	95.625	96.550	94.700	95.051	83.497	15,589
2021-10-22	93.525	96.450	93.250	95.603	83.982	70,979
2021-10-21	94.500	94.950	93.100	93.800	82.398	6,950

← NewerPage 21 of 21 · 1,251 trading days

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.