Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	68.200	69.300	67.700	68.950	66.819	9,330
2025-11-03	66.800	68.500	66.600	68.500	66.383	3,425
2025-10-31	67.375	68.000	66.950	67.349	65.268	12,877
2025-10-30	64.950	68.000	64.950	67.650	65.560	15,943
2025-10-29	64.350	65.500	64.150	64.984	62.976	6,235
2025-10-28	64.800	65.100	63.700	64.406	62.416	12,925
2025-10-27	65.025	65.400	64.750	65.179	63.165	6,328
2025-10-24	65.025	65.200	64.200	64.850	62.846	5,914
2025-10-23	63.675	65.150	63.500	65.100	63.088	7,811
2025-10-22	63.925	64.600	63.800	63.811	61.839	2,091
2025-10-21	63.875	64.450	63.750	64.000	62.022	2,354
2025-10-20	64.250	64.600	63.650	63.950	61.974	2,391
2025-10-17	64.050	64.550	63.350	64.200	62.216	10,200
2025-10-16	64.400	64.800	64.050	64.450	62.458	3,108
2025-10-15	63.625	64.700	63.450	64.650	62.652	2,374
2025-10-14	62.750	63.900	62.700	63.450	61.489	684
2025-10-13	63.475	63.800	63.000	63.260	61.305	3,035
2025-10-10	63.775	64.800	63.600	64.650	62.652	780
2025-10-09	64.000	64.300	63.700	63.950	61.974	2,057
2025-10-08	63.525	64.100	63.300	63.900	61.925	1,614
2025-10-07	64.000	64.100	63.150	63.500	61.538	25,172
2025-10-06	62.900	63.950	62.700	63.850	61.877	5,919
2025-10-03	62.300	63.300	62.300	63.250	61.296	380
2025-10-02	62.550	62.600	62.050	62.600	60.666	36,104
2025-10-01	62.350	63.050	62.000	62.655	60.719	24,951
2025-09-30	61.425	62.350	61.000	61.500	59.600	21,405
2025-09-29	61.325	61.800	61.150	61.500	59.600	31,474
2025-09-26	61.225	61.350	60.650	60.850	58.970	330
2025-09-25	61.425	62.050	61.250	61.250	59.357	8,977
2025-09-24	61.275	61.750	61.000	61.500	59.600	7,491
2025-09-23	60.350	61.450	60.200	61.097	59.209	17,799
2025-09-22	59.825	60.650	59.600	60.200	58.340	73,934
2025-09-19	60.100	60.725	59.300	59.600	57.758	31,516
2025-09-18	60.100	60.450	59.800	60.059	58.203	14,304
2025-09-17	60.450	60.900	59.950	60.579	58.707	3,661
2025-09-16	61.025	61.200	60.300	60.500	58.631	3,446
2025-09-15	60.700	61.500	60.550	60.850	58.970	2,452
2025-09-12	61.125	61.500	59.700	60.250	58.388	6,352
2025-09-11	61.325	61.700	61.000	61.253	59.360	5,765
2025-09-10	62.000	62.200	61.200	62.000	60.084	790
2025-09-09	62.300	62.750	61.900	61.900	59.987	466
2025-09-08	62.100	62.350	62.000	62.150	60.230	11,603
2025-09-05	61.325	61.900	60.950	61.900	59.987	1,385
2025-09-04	60.650	62.050	60.600	61.350	59.454	1,394
2025-09-03	60.550	60.950	60.450	60.601	58.728	1,032
2025-09-02	60.900	61.250	60.300	60.400	58.534	2,442
2025-09-01	61.075	61.300	60.500	61.004	59.119	4,802
2025-08-29	61.175	61.500	60.900	60.950	59.067	3,243
2025-08-28	62.000	62.200	60.700	61.001	59.116	1,914
2025-08-27	61.575	62.050	61.400	61.551	59.649	2,526
2025-08-26	61.875	62.500	61.300	61.300	59.406	16,463
2025-08-22	63.125	63.850	62.950	63.700	61.732	4,230
2025-08-21	63.075	63.300	62.350	63.300	61.344	1,290
2025-08-20	62.800	63.200	62.100	62.917	60.973	7,740
2025-08-19	62.700	63.200	62.500	62.850	60.908	17,405
2025-08-18	64.450	65.100	62.750	62.750	60.811	9,624
2025-08-15	64.700	65.000	64.050	64.650	62.652	5,429
2025-08-14	64.050	64.750	63.800	64.100	62.119	642
2025-08-13	64.300	64.550	63.750	64.179	62.195	2,369
2025-08-12	64.350	64.650	63.650	63.699	61.731	2,765

← NewerPage 5 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.