Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	62.900	64.500	62.600	63.725	63.725	6,812
2026-04-29	62.750	64.100	62.400	63.575	63.575	5,971
2026-04-28	62.700	63.450	62.250	62.700	62.700	4,495
2026-04-27	65.375	66.200	64.500	66.200	64.200	14,575
2026-04-24	64.700	65.200	64.350	64.617	62.620	881
2026-04-23	64.150	64.700	63.800	64.130	62.148	172,192
2026-04-22	63.075	65.150	62.900	64.241	62.256	14,879
2026-04-21	63.525	63.550	62.700	63.142	61.191	8,959
2026-04-20	63.125	63.450	62.000	62.291	60.366	2,694
2026-04-17	64.300	64.600	61.050	62.643	60.707	24,500
2026-04-16	63.775	64.500	63.500	63.913	61.938	1,160
2026-04-15	64.300	64.700	63.300	64.090	62.110	5,351
2026-04-14	65.725	66.000	63.900	64.700	62.701	5,318
2026-04-13	66.750	67.000	65.000	65.591	63.564	6,073
2026-04-10	66.250	66.750	65.500	66.144	64.100	3,019
2026-04-09	65.425	66.350	65.000	65.854	63.819	995
2026-04-08	64.750	66.100	64.050	65.000	62.991	72,032
2026-04-07	68.100	68.750	66.900	67.100	65.027	7,018
2026-04-02	66.000	68.200	65.000	68.043	65.941	8,241
2026-04-01	65.025	65.650	64.800	65.075	63.064	5,355
2026-03-31	65.925	66.950	65.650	65.650	63.621	4,471
2026-03-30	64.050	66.350	63.800	66.350	64.300	6,134
2026-03-27	65.025	65.250	63.650	63.650	61.683	15,690
2026-03-26	64.450	64.800	63.650	63.991	62.014	4,254
2026-03-25	63.500	65.000	63.500	64.770	62.769	4,488
2026-03-24	64.150	64.800	63.800	64.150	62.168	7,162
2026-03-23	66.300	67.000	64.100	64.150	62.168	6,819
2026-03-20	68.200	68.450	66.200	67.194	65.118	9,104
2026-03-19	66.850	68.700	66.050	67.298	65.218	20,276
2026-03-18	64.100	66.700	64.000	65.975	63.936	6,609
2026-03-17	66.650	67.800	66.350	66.850	64.784	8,523
2026-03-16	64.750	66.900	64.350	66.601	64.542	8,686
2026-03-13	65.625	65.950	64.600	65.403	63.382	1,362
2026-03-12	63.300	65.950	63.300	64.969	62.962	9,183
2026-03-11	63.475	63.950	61.900	62.863	60.920	16,023
2026-03-10	64.150	64.600	62.900	63.613	61.647	26,257
2026-03-09	64.200	66.050	64.200	65.673	63.643	21,600
2026-03-06	62.450	64.675	61.950	63.808	61.837	40,590
2026-03-05	61.825	63.050	61.750	62.561	60.627	5,004
2026-03-04	63.475	63.900	61.450	62.462	60.532	9,363
2026-03-03	63.675	64.500	62.050	63.266	61.311	90,553
2026-03-02	62.250	65.200	61.450	63.593	61.628	39,789
2026-02-27	58.750	60.400	58.450	59.738	57.892	12,205
2026-02-26	59.875	60.350	58.000	58.525	56.717	16,329
2026-02-25	59.575	60.200	59.200	59.888	58.037	9,123
2026-02-24	59.425	60.200	59.300	59.400	57.565	604
2026-02-23	59.675	59.900	59.100	59.400	57.565	9,819
2026-02-20	59.375	60.250	59.150	59.640	57.797	14,623
2026-02-19	58.850	60.000	58.600	59.200	57.371	28,556
2026-02-18	58.750	59.950	58.700	59.800	57.952	24,725
2026-02-17	58.050	58.725	57.650	58.200	56.402	2,712
2026-02-16	57.825	58.800	57.000	57.500	55.723	11,345
2026-02-13	59.825	60.050	57.600	58.400	56.595	12,534
2026-02-12	62.150	62.500	59.800	60.400	58.534	4,792
2026-02-11	61.425	62.350	61.000	62.350	60.423	8,989
2026-02-10	60.800	61.500	60.750	61.400	59.503	2,180
2026-02-09	61.825	62.000	60.200	60.600	58.727	7,165
2026-02-06	60.150	61.750	59.700	61.350	59.454	2,195
2026-02-05	61.125	61.350	59.400	59.400	57.565	7,001
2026-02-04	60.400	61.700	59.800	61.200	59.309	5,040

← NewerPage 3 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.