Verbund AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 70.800 | 71.100 | 69.700 | 69.850 | 64.753 | 3,506 |
| 2025-02-17 | 71.425 | 72.250 | 71.150 | 71.350 | 66.143 | 1,313 |
| 2025-02-14 | 71.375 | 71.950 | 71.050 | 71.800 | 66.560 | 650 |
| 2025-02-13 | 71.625 | 72.800 | 71.050 | 71.554 | 66.332 | 1,879 |
| 2025-02-12 | 74.000 | 74.900 | 72.900 | 74.069 | 68.664 | 5,762 |
| 2025-02-11 | 73.250 | 74.750 | 73.250 | 74.520 | 69.082 | 4,075 |
| 2025-02-10 | 71.800 | 73.350 | 71.800 | 72.700 | 67.395 | 1,083 |
| 2025-02-07 | 72.350 | 72.675 | 71.000 | 71.861 | 66.617 | 1,020 |
| 2025-02-06 | 74.300 | 74.650 | 72.500 | 74.550 | 69.110 | 758 |
| 2025-02-05 | 73.375 | 74.350 | 73.000 | 74.300 | 68.878 | 814 |
| 2025-02-04 | 73.725 | 74.350 | 73.250 | 74.093 | 68.687 | 2,248 |
| 2025-02-03 | 74.000 | 74.300 | 72.600 | 73.950 | 68.554 | 1,022 |
| 2025-01-31 | 73.350 | 74.000 | 73.350 | 73.900 | 68.507 | 269 |
| 2025-01-30 | 72.850 | 73.200 | 71.950 | 72.100 | 66.839 | 193 |
| 2025-01-29 | 70.550 | 72.800 | 70.450 | 72.800 | 67.488 | 1,838 |
| 2025-01-28 | 70.850 | 72.550 | 70.650 | 70.950 | 65.773 | 7,351 |
| 2025-01-27 | 72.950 | 74.000 | 70.550 | 72.902 | 67.582 | 3,349 |
| 2025-01-24 | 73.875 | 74.250 | 72.900 | 73.450 | 68.090 | 1,963 |
| 2025-01-23 | 72.300 | 74.050 | 72.150 | 73.700 | 68.322 | 2,137 |
| 2025-01-22 | 73.225 | 73.650 | 72.200 | 72.200 | 66.931 | 4,533 |
| 2025-01-21 | 72.500 | 73.300 | 72.050 | 73.300 | 67.951 | 1,086 |
| 2025-01-20 | 73.025 | 73.500 | 71.850 | 72.550 | 67.256 | 1,213 |
| 2025-01-17 | 71.500 | 73.100 | 71.500 | 73.100 | 67.766 | 141,632 |
| 2025-01-16 | 70.500 | 70.700 | 69.550 | 69.868 | 64.769 | 1,109 |
| 2025-01-15 | 70.600 | 70.600 | 69.900 | 70.350 | 65.216 | 3,738 |
| 2025-01-14 | 70.350 | 70.600 | 69.300 | 70.300 | 65.170 | 31,974 |
| 2025-01-13 | 69.550 | 71.700 | 69.550 | 70.650 | 65.494 | 2,996 |
| 2025-01-10 | 70.100 | 70.600 | 68.500 | 69.550 | 64.475 | 2,078 |
| 2025-01-09 | 70.300 | 71.150 | 69.750 | 69.750 | 64.660 | 249 |
| 2025-01-08 | 71.475 | 71.700 | 69.475 | 70.500 | 65.355 | 51,800 |
| 2025-01-07 | 71.725 | 71.950 | 71.150 | 71.450 | 66.236 | 8,428 |
| 2025-01-06 | 72.850 | 72.950 | 71.200 | 72.650 | 67.348 | 210 |
| 2025-01-03 | 71.875 | 72.850 | 71.800 | 72.650 | 67.348 | 1,082 |
| 2025-01-02 | 70.750 | 73.000 | 70.500 | 71.900 | 66.653 | 109,791 |
| 2024-12-30 | 70.350 | 70.850 | 70.000 | 70.000 | 64.892 | 15,357 |
| 2024-12-27 | 70.350 | 70.875 | 70.050 | 70.650 | 65.494 | 5,148 |
| 2024-12-23 | 69.825 | 70.400 | 68.150 | 70.150 | 65.031 | 2,220 |
| 2024-12-20 | 68.300 | 69.650 | 67.900 | 67.900 | 62.945 | 4,090 |
| 2024-12-19 | 67.825 | 68.700 | 67.450 | 67.850 | 62.899 | 745 |
| 2024-12-18 | 68.950 | 69.000 | 67.850 | 68.174 | 63.199 | 97,819 |
| 2024-12-17 | 68.750 | 69.200 | 67.750 | 67.900 | 62.945 | 27,147 |
| 2024-12-16 | 70.400 | 70.400 | 68.200 | 69.125 | 64.080 | 7,107 |
| 2024-12-13 | 71.025 | 71.200 | 70.200 | 70.664 | 65.507 | 10,812 |
| 2024-12-12 | 71.725 | 72.100 | 70.700 | 71.268 | 66.067 | 11,864 |
| 2024-12-11 | 72.550 | 72.600 | 72.000 | 72.230 | 66.959 | 96,740 |
| 2024-12-10 | 72.600 | 72.600 | 72.000 | 72.255 | 66.982 | 8,050 |
| 2024-12-09 | 73.000 | 73.000 | 72.250 | 72.480 | 67.191 | 24,844 |
| 2024-12-06 | 74.200 | 74.300 | 72.750 | 73.900 | 68.507 | 257,670 |
| 2024-12-05 | 73.225 | 74.450 | 73.000 | 73.227 | 67.883 | 3,181 |
| 2024-12-04 | 74.950 | 75.150 | 73.250 | 73.500 | 68.136 | 415 |
| 2024-12-03 | 75.450 | 75.450 | 74.250 | 74.978 | 69.506 | 1,312 |
| 2024-12-02 | 75.525 | 75.850 | 74.350 | 74.779 | 69.322 | 2,988 |
| 2024-11-29 | 75.600 | 75.600 | 75.193 | 75.302 | 69.807 | 10,384 |
| 2024-11-28 | 75.475 | 75.850 | 75.250 | 75.478 | 69.970 | 1,960 |
| 2024-11-27 | 75.375 | 75.750 | 75.150 | 75.404 | 69.901 | 1,132 |
| 2024-11-26 | 77.075 | 77.350 | 75.500 | 76.165 | 70.607 | 2,278 |
| 2024-11-25 | 75.925 | 77.452 | 75.850 | 75.900 | 70.361 | 473,284 |
| 2024-11-22 | 74.700 | 76.000 | 74.500 | 75.318 | 69.822 | 4,512 |
| 2024-11-21 | 74.250 | 75.650 | 74.250 | 74.980 | 69.508 | 3,854 |
| 2024-11-20 | 72.750 | 73.600 | 72.000 | 72.771 | 67.460 | 7,665 |
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.