Verbund AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	64.900	65.350	64.450	65.200	63.185	2,178
2025-05-16	63.375	65.500	63.000	65.012	63.003	12,918
2025-05-15	64.500	65.600	64.350	65.250	63.234	100,264
2025-05-14	65.025	65.500	63.200	64.069	62.090	20,973
2025-05-13	66.050	66.400	65.000	65.680	63.650	8,342
2025-05-12	66.000	66.000	65.100	65.763	63.731	5,427
2025-05-09	65.875	66.250	65.650	65.850	63.815	2,206
2025-05-08	65.825	65.950	65.000	65.473	63.450	854
2025-05-07	64.500	66.100	64.500	65.600	63.573	4,785
2025-05-06	64.750	65.200	64.000	64.494	62.501	1,755
2025-05-02	65.775	67.700	65.000	67.350	62.435	1,654
2025-04-30	65.875	67.700	65.650	66.541	61.685	39,021
2025-04-29	65.875	66.200	65.600	65.807	61.005	14,525
2025-04-28	66.350	66.450	65.150	65.414	60.641	5,973
2025-04-25	66.650	66.900	66.000	66.300	61.462	1,593
2025-04-24	66.000	67.000	66.000	66.290	61.453	32,248
2025-04-23	66.700	66.950	65.500	65.885	61.077	14,010
2025-04-22	66.750	66.900	65.850	66.324	61.484	170,299
2025-04-17	66.150	66.750	65.300	66.475	61.624	3,955
2025-04-16	65.325	66.250	65.100	65.988	61.172	2,438
2025-04-15	64.800	65.450	64.500	65.150	60.396	22,530
2025-04-14	64.000	64.900	63.750	64.425	59.724	730
2025-04-11	62.650	63.550	62.250	62.975	58.379	5,619
2025-04-10	64.200	64.500	62.150	63.150	58.542	71,609
2025-04-09	62.000	62.700	61.250	61.532	57.042	12,366
2025-04-08	62.900	63.500	61.900	62.975	58.379	11,101
2025-04-07	64.000	64.000	61.050	61.350	56.873	2,996
2025-04-04	67.225	68.250	64.250	65.730	60.934	3,866
2025-04-03	66.750	68.550	66.250	67.813	62.864	6,717
2025-04-02	66.000	66.850	66.000	66.414	61.568	26,098
2025-04-01	65.125	66.300	65.050	66.080	61.258	12,553
2025-03-31	66.500	66.700	65.100	65.878	61.071	2,499
2025-03-28	66.100	66.850	66.000	66.250	61.415	57,022
2025-03-27	65.375	66.400	65.250	65.861	61.055	8,275
2025-03-26	66.200	66.300	65.250	65.643	60.853	80,198
2025-03-25	66.250	66.350	65.700	65.700	60.906	11,898
2025-03-24	65.825	66.650	65.700	66.350	61.508	17,719
2025-03-21	66.150	66.900	65.550	65.650	60.859	33,869
2025-03-20	72.100	72.700	67.700	67.800	62.852	1,960
2025-03-19	71.175	71.300	70.450	71.100	65.912	73,591
2025-03-18	70.700	71.800	70.150	71.550	66.329	13,568
2025-03-17	71.025	71.650	70.150	70.350	65.216	5,784
2025-03-14	70.550	70.950	70.050	70.150	65.031	759
2025-03-13	69.550	70.600	69.550	70.075	64.961	1,106
2025-03-12	70.950	70.950	69.050	69.817	64.722	827
2025-03-11	71.025	71.300	70.300	70.800	65.633	11,314
2025-03-10	69.825	71.300	68.800	71.000	65.819	38,924
2025-03-07	69.525	70.100	67.400	69.300	64.243	2,273
2025-03-06	71.275	71.450	69.400	69.900	64.799	4,106
2025-03-05	72.300	72.300	71.000	71.950	66.700	264
2025-03-04	72.250	73.250	71.900	71.900	66.653	7,245
2025-03-03	72.300	73.150	71.400	72.350	67.070	1,424
2025-02-28	72.200	73.300	71.675	72.800	67.488	2,895
2025-02-27	72.050	72.150	70.850	71.800	66.560	3,095
2025-02-26	71.825	72.750	71.450	71.500	66.282	4,180
2025-02-25	72.200	72.300	71.550	71.550	66.329	688
2025-02-24	71.425	72.250	71.200	71.750	66.514	4,000
2025-02-21	69.925	71.150	69.750	71.150	65.958	818
2025-02-20	71.175	71.350	69.850	70.463	65.321	2,478
2025-02-19	70.700	71.600	70.500	71.150	65.958	1,958

← NewerPage 7 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.