VERBUND AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 88.250 | 89.150 | 87.000 | 87.400 | 70.991 | 135,369 |
| 2021-11-08 | 87.700 | 89.650 | 87.150 | 89.550 | 72.737 | 136,769 |
| 2021-11-05 | 89.900 | 90.100 | 86.500 | 86.900 | 70.585 | 173,295 |
| 2021-11-04 | 90.300 | 90.950 | 88.250 | 90.100 | 73.184 | 140,800 |
| 2021-11-03 | 89.900 | 90.250 | 88.700 | 89.950 | 73.062 | 88,969 |
| 2021-11-02 | 89.800 | 91.400 | 87.700 | 89.950 | 73.062 | 101,143 |
| 2021-11-01 | 91.250 | 92.000 | 89.200 | 89.800 | 72.940 | 101,356 |
| 2021-10-29 | 94.600 | 95.000 | 90.100 | 90.100 | 73.184 | 169,047 |
| 2021-10-28 | 96.600 | 97.150 | 93.600 | 94.650 | 76.879 | 130,594 |
| 2021-10-27 | 96.500 | 97.450 | 95.550 | 97.000 | 78.788 | 101,888 |
| 2021-10-25 | 95.900 | 96.500 | 94.500 | 95.900 | 77.895 | 109,919 |
| 2021-10-22 | 93.750 | 96.550 | 93.250 | 95.950 | 77.935 | 116,424 |
| 2021-10-21 | 94.550 | 95.000 | 93.000 | 93.800 | 76.189 | 61,433 |
| 2021-10-20 | 92.150 | 95.100 | 92.050 | 95.100 | 77.245 | 90,203 |
| 2021-10-19 | 93.800 | 94.500 | 92.300 | 92.400 | 75.052 | 101,663 |
| 2021-10-18 | 92.900 | 94.000 | 92.300 | 93.250 | 75.742 | 85,881 |
| 2021-10-15 | 92.550 | 93.450 | 92.050 | 92.500 | 75.133 | 259,611 |
| 2021-10-14 | 93.000 | 94.200 | 92.200 | 92.400 | 75.052 | 114,423 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 3.1500 EUR |
| 2025-05-06 | 2.8000 EUR |
| 2024-05-07 | 4.1500 EUR |
| 2023-05-02 | 3.6000 EUR |
| 2022-05-02 | 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.