Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	64.250	64.550	63.900	64.100	62.119	3,357
2025-08-08	65.275	65.850	64.450	65.265	63.248	2,282
2025-08-07	66.500	66.900	65.200	65.200	63.185	4,318
2025-08-06	66.650	67.100	66.200	66.564	64.507	230
2025-08-05	66.750	67.250	66.450	67.103	65.030	4,852
2025-08-04	66.250	66.600	65.950	66.300	64.251	1,436
2025-08-01	64.700	67.450	64.500	66.275	64.227	7,320
2025-07-31	65.025	66.900	63.800	65.350	63.331	6,607
2025-07-30	66.250	66.600	64.650	65.450	63.428	1,582
2025-07-29	67.125	67.450	66.100	66.450	64.397	8,621
2025-07-28	68.350	68.900	67.250	68.550	66.432	2,235
2025-07-25	67.425	68.200	67.200	67.800	65.705	10,175
2025-07-24	67.025	68.500	66.350	68.150	66.044	12,493
2025-07-23	66.700	67.800	66.350	66.350	64.300	2,142
2025-07-22	65.225	67.150	65.000	66.200	64.154	2,263
2025-07-21	63.825	65.400	63.650	64.050	62.071	2,763
2025-07-18	65.325	65.550	63.300	64.250	62.265	4,143
2025-07-17	64.900	65.450	64.650	64.950	62.943	1,151
2025-07-16	65.125	65.750	65.000	65.100	63.088	1,830
2025-07-15	65.175	66.100	65.000	65.600	63.573	3,308
2025-07-14	64.850	65.300	64.650	64.800	62.798	2,945
2025-07-11	64.450	65.000	64.250	64.579	62.583	12,885
2025-07-10	64.050	64.600	63.750	64.300	62.313	6,976
2025-07-09	63.175	63.950	62.850	63.356	61.398	15,698
2025-07-08	63.575	64.500	62.400	62.802	60.861	10,395
2025-07-07	65.475	65.700	63.700	64.888	62.883	16,124
2025-07-04	65.525	65.700	64.900	65.250	63.234	1,118
2025-07-03	65.375	65.750	65.100	65.228	63.212	2,170
2025-07-02	65.175	65.800	65.050	65.269	63.253	3,956
2025-07-01	65.025	65.900	64.975	65.284	63.267	12,375
2025-06-30	65.225	65.500	64.400	64.745	62.744	45,389
2025-06-27	65.075	65.700	64.650	65.364	63.344	9,537
2025-06-26	64.800	65.200	64.700	64.802	62.799	6,055
2025-06-25	65.775	66.000	64.500	64.500	62.507	12,201
2025-06-24	65.775	67.350	64.700	65.358	63.338	37,866
2025-06-23	66.550	67.600	66.400	67.300	65.220	17,907
2025-06-20	66.450	67.450	66.200	66.640	64.580	94,013
2025-06-19	67.225	67.450	66.200	67.050	64.978	16,834
2025-06-18	67.625	68.350	67.250	67.636	65.546	28,675
2025-06-17	67.725	68.100	66.998	67.263	65.184	36,381
2025-06-16	68.450	68.650	67.450	68.226	66.118	63,407
2025-06-13	65.875	69.050	65.700	68.900	66.771	50,040
2025-06-12	66.050	66.200	65.700	65.950	63.912	5,205
2025-06-11	65.625	66.300	65.625	65.956	63.918	2,128
2025-06-10	65.675	66.000	65.300	65.500	63.476	28,082
2025-06-09	66.100	66.400	65.000	65.425	63.403	3,779
2025-06-06	66.250	66.800	66.150	66.503	64.448	7,065
2025-06-05	67.075	67.300	65.800	66.300	64.251	9,889
2025-06-04	67.425	68.400	67.350	67.650	65.560	63,555
2025-06-03	68.400	68.450	67.150	67.150	65.075	17,181
2025-06-02	68.350	69.200	68.050	68.650	66.529	14,773
2025-05-30	68.400	69.850	65.900	68.900	66.771	391,785
2025-05-29	67.775	68.825	67.500	68.601	66.481	2,191
2025-05-28	67.725	67.950	66.850	67.532	65.445	17,982
2025-05-27	67.725	68.000	66.750	67.450	65.366	2,371
2025-05-23	65.775	66.050	65.000	65.450	63.428	2,611
2025-05-22	66.000	66.050	64.750	65.650	63.621	29,791
2025-05-21	66.000	66.650	65.850	66.250	64.203	2,708
2025-05-20	65.375	65.850	65.100	65.675	63.646	3,175
2025-05-19	64.900	65.350	64.450	65.200	63.185	2,178

← NewerPage 6 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.