Verbund AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 75.250 | 75.250 | 72.100 | 73.492 | 68.129 | 7,961 |
| 2024-11-18 | 75.200 | 75.200 | 74.000 | 74.573 | 69.131 | 81,053 |
| 2024-11-15 | 75.225 | 77.600 | 74.650 | 77.337 | 71.693 | 1,502 |
| 2024-11-14 | 71.925 | 74.750 | 71.700 | 73.836 | 68.448 | 2,253 |
| 2024-11-13 | 71.575 | 71.950 | 70.800 | 71.154 | 65.962 | 10,048 |
| 2024-11-12 | 71.775 | 72.350 | 70.800 | 71.602 | 66.377 | 3,614 |
| 2024-11-11 | 72.200 | 73.000 | 71.000 | 71.794 | 66.555 | 2,417 |
| 2024-11-08 | 71.725 | 72.400 | 71.500 | 72.000 | 66.746 | 210 |
| 2024-11-07 | 72.200 | 73.150 | 71.750 | 72.259 | 66.986 | 2,855 |
| 2024-11-06 | 72.950 | 74.800 | 71.500 | 73.450 | 68.090 | 9,982 |
| 2024-11-05 | 76.250 | 76.900 | 75.250 | 76.350 | 70.778 | 6,190 |
| 2024-11-04 | 75.275 | 75.900 | 74.950 | 75.600 | 70.083 | 835 |
| 2024-11-01 | 75.525 | 75.950 | 75.000 | 75.533 | 70.021 | 2,406 |
| 2024-10-31 | 76.950 | 77.100 | 75.000 | 76.942 | 71.327 | 18,348 |
| 2024-10-30 | 77.225 | 77.950 | 73.800 | 77.800 | 72.123 | 6,057 |
| 2024-10-29 | 78.900 | 79.400 | 77.500 | 77.600 | 71.937 | 1,022 |
| 2024-10-28 | 78.800 | 79.000 | 78.000 | 78.927 | 73.167 | 2,346 |
| 2024-10-25 | 77.575 | 78.800 | 77.035 | 78.800 | 73.050 | 4,646 |
| 2024-10-24 | 75.800 | 77.035 | 75.800 | 76.644 | 71.051 | 25,740 |
| 2024-10-23 | 75.875 | 76.450 | 75.500 | 76.309 | 70.740 | 2,218 |
| 2024-10-22 | 76.950 | 76.950 | 75.750 | 75.850 | 70.315 | 2,917 |
| 2024-10-21 | 77.175 | 77.800 | 76.600 | 77.550 | 71.891 | 2,341 |
| 2024-10-18 | 76.600 | 77.600 | 76.150 | 77.206 | 71.572 | 2,912 |
| 2024-10-17 | 76.650 | 77.550 | 76.400 | 76.718 | 71.120 | 8,971 |
| 2024-10-16 | 75.350 | 76.850 | 75.350 | 76.850 | 71.242 | 55,147 |
| 2024-10-15 | 74.850 | 75.950 | 74.450 | 74.736 | 69.283 | 22,073 |
| 2024-10-14 | 73.875 | 74.450 | 73.300 | 74.130 | 68.721 | 396 |
| 2024-10-11 | 73.550 | 74.200 | 73.550 | 73.853 | 68.463 | 3,833 |
| 2024-10-10 | 73.775 | 74.350 | 73.400 | 73.550 | 68.183 | 2,729 |
| 2024-10-09 | 72.900 | 73.650 | 72.900 | 73.554 | 68.187 | 9,122 |
| 2024-10-08 | 72.800 | 73.125 | 72.499 | 72.983 | 67.657 | 94,036 |
| 2024-10-07 | 74.050 | 74.200 | 72.350 | 73.369 | 68.015 | 2,099 |
| 2024-10-04 | 73.375 | 74.150 | 73.100 | 73.511 | 68.147 | 75,004 |
| 2024-10-03 | 73.275 | 73.450 | 73.100 | 73.281 | 67.933 | 3,143 |
| 2024-10-02 | 73.525 | 74.150 | 72.800 | 73.254 | 67.909 | 2,741 |
| 2024-10-01 | 74.200 | 74.200 | 73.400 | 73.754 | 68.372 | 17,275 |
| 2024-09-30 | 74.500 | 75.000 | 74.050 | 74.434 | 69.002 | 14,358 |
| 2024-09-27 | 74.650 | 75.200 | 73.650 | 74.833 | 69.372 | 13,392 |
| 2024-09-26 | 74.050 | 74.300 | 73.000 | 73.706 | 68.327 | 52,018 |
| 2024-09-25 | 73.250 | 73.900 | 73.250 | 73.605 | 68.233 | 4,268 |
| 2024-09-24 | 73.750 | 73.750 | 72.400 | 73.188 | 67.847 | 3,744 |
| 2024-09-23 | 72.800 | 73.750 | 72.600 | 73.404 | 68.048 | 4,478 |
| 2024-09-20 | 72.100 | 72.550 | 71.700 | 72.134 | 66.870 | 7,928 |
| 2024-09-19 | 74.500 | 75.250 | 71.750 | 74.030 | 68.628 | 9,391 |
| 2024-09-18 | 74.850 | 74.850 | 74.050 | 74.330 | 68.905 | 5,378 |
| 2024-09-17 | 74.150 | 74.800 | 73.800 | 74.316 | 68.893 | 26,201 |
| 2024-09-16 | 74.450 | 74.575 | 73.600 | 74.200 | 68.785 | 2,725 |
| 2024-09-13 | 74.550 | 75.000 | 74.450 | 74.735 | 69.282 | 14,076 |
| 2024-09-12 | 76.000 | 76.500 | 74.450 | 75.127 | 69.645 | 3,951 |
| 2024-09-11 | 76.300 | 77.000 | 75.100 | 76.426 | 70.849 | 44,732 |
| 2024-09-10 | 76.750 | 78.450 | 76.000 | 76.000 | 70.454 | 3,954 |
| 2024-09-09 | 76.700 | 77.800 | 76.100 | 77.228 | 71.593 | 3,603 |
| 2024-09-06 | 75.600 | 77.150 | 75.600 | 76.558 | 70.972 | 2,500 |
| 2024-09-05 | 74.400 | 75.950 | 74.400 | 75.273 | 69.780 | 7,157 |
| 2024-09-04 | 75.775 | 76.050 | 74.550 | 75.023 | 69.548 | 1,904 |
| 2024-09-03 | 77.125 | 77.400 | 76.200 | 76.717 | 71.119 | 3,897 |
| 2024-09-02 | 76.850 | 77.400 | 76.250 | 76.617 | 71.026 | 648 |
| 2024-08-30 | 76.300 | 77.600 | 76.000 | 77.129 | 71.500 | 18,152 |
| 2024-08-29 | 77.225 | 77.500 | 75.450 | 75.503 | 69.993 | 35,040 |
| 2024-08-28 | 77.650 | 77.650 | 76.850 | 77.466 | 71.813 | 21,958 |
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.