Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	60.800	61.500	60.300	61.200	59.309	1,773
2026-02-02	61.825	62.150	60.600	60.800	58.921	8,520
2026-01-30	61.475	62.450	61.350	61.950	60.036	19,413
2026-01-29	61.875	62.400	61.450	62.250	60.326	1,038
2026-01-28	62.300	62.800	61.350	62.375	60.448	1,304
2026-01-27	61.275	62.450	60.900	62.050	60.133	9,592
2026-01-26	61.225	61.800	61.050	61.050	59.164	8,989
2026-01-23	60.750	61.350	60.300	61.250	59.357	9,701
2026-01-22	62.250	63.350	60.500	60.612	58.739	9,683
2026-01-21	60.300	61.000	59.800	60.246	58.384	2,588
2026-01-20	61.575	61.600	59.300	59.925	58.073	7,507
2026-01-19	63.375	63.450	62.100	62.100	60.181	229,102
2026-01-16	63.175	63.450	62.400	62.818	60.877	8,380
2026-01-15	63.025	63.750	62.750	63.000	61.053	1,323
2026-01-14	62.400	63.100	62.200	62.850	60.908	1,087
2026-01-13	63.625	63.800	61.800	62.382	60.454	12,222
2026-01-12	63.125	63.600	62.800	63.300	61.344	2,047
2026-01-09	63.675	63.900	62.950	63.351	61.393	9,606
2026-01-08	64.050	64.500	63.300	63.845	61.872	8,106
2026-01-07	62.350	64.600	62.150	63.257	61.303	7,268
2026-01-06	62.450	63.150	62.450	62.771	60.832	3,053
2026-01-05	62.650	62.950	61.850	62.500	60.569	4,771
2026-01-02	62.100	62.800	61.900	62.528	60.596	4,654
2025-12-30	61.675	62.000	61.350	62.000	60.084	940
2025-12-29	61.825	62.100	61.249	61.250	59.357	8,635
2025-12-23	61.625	62.150	61.350	61.650	59.745	15,984
2025-12-22	61.875	62.300	61.200	61.700	59.793	3,214
2025-12-19	61.150	62.100	61.150	62.100	60.181	184,361
2025-12-18	61.125	61.600	61.000	61.200	59.309	7,505
2025-12-17	61.175	61.750	60.900	61.600	59.697	2,596
2025-12-16	61.375	61.800	60.900	60.900	59.018	8,581
2025-12-15	61.575	61.750	61.150	61.550	59.648	2,470
2025-12-12	61.275	61.800	60.950	61.700	59.793	9,138
2025-12-11	61.325	61.900	60.100	61.350	59.454	2,041
2025-12-10	63.175	63.450	61.250	61.400	59.503	4,716
2025-12-09	62.750	63.400	62.700	63.396	61.437	1,761
2025-12-08	64.200	64.200	62.500	64.074	62.094	7,774
2025-12-05	64.850	65.000	64.100	64.100	62.119	1,855
2025-12-04	64.700	65.000	64.200	64.600	62.604	14,117
2025-12-03	63.175	64.100	62.950	63.712	61.743	3,742
2025-12-02	63.525	64.200	63.000	63.133	61.182	5,900
2025-12-01	63.175	64.250	63.000	63.325	61.368	2,928
2025-11-28	62.800	63.500	62.650	63.469	61.507	24,714
2025-11-27	62.350	62.750	61.900	62.495	60.564	2,898
2025-11-26	62.150	62.950	62.050	62.396	60.468	20,617
2025-11-25	62.550	62.700	61.400	62.300	60.375	7,760
2025-11-24	62.600	62.700	61.750	62.700	60.763	8,198
2025-11-21	62.900	62.950	62.200	62.420	60.491	1,144
2025-11-20	63.125	63.350	62.900	62.956	61.010	3,699
2025-11-19	63.525	63.700	62.900	63.112	61.162	9,170
2025-11-18	64.400	64.650	63.250	63.750	61.780	8,903
2025-11-17	64.400	65.100	64.200	64.700	62.701	2,673
2025-11-14	63.675	64.550	63.350	64.350	62.362	1,221
2025-11-13	67.325	67.500	64.200	67.165	65.090	12,474
2025-11-12	66.300	67.900	66.250	67.382	65.300	13,395
2025-11-11	66.450	66.950	66.250	66.564	64.507	12,263
2025-11-10	67.500	67.500	66.450	66.500	64.445	1,559
2025-11-07	69.375	69.450	67.100	67.100	65.027	16,390
2025-11-06	67.475	70.200	67.350	69.100	66.965	13,809
2025-11-05	67.325	68.250	66.100	67.259	65.181	52,994

← NewerPage 4 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.