Australia markets closed

VERBUND AG (0NR1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
105.50+1.30 (+1.25%)
As of 08:39AM BST. Market open.
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 202473.7874.3573.4073.5573.552,729
09 Oct 202472.7073.6572.9073.5573.559,122
08 Oct 202472.8073.1372.5072.9872.9894,036
07 Oct 202474.0574.2072.3573.3773.372,099
04 Oct 202473.3874.1573.1073.5173.5175,004
03 Oct 202473.2873.4573.1073.2873.283,143
02 Oct 202473.5374.1572.8073.2573.252,741
01 Oct 202474.2574.2073.4073.7573.7517,275
30 Sept 202474.5075.0074.0574.4374.4314,358
27 Sept 202474.6575.2073.6574.8374.8313,392
26 Sept 202474.0574.3073.0073.7173.7152,018
25 Sept 202473.0373.9073.2573.6073.604,268
24 Sept 202473.7873.7572.4073.1973.193,744
23 Sept 202472.8073.7572.6073.4073.404,478
20 Sept 202472.1072.5571.7072.1372.137,928
19 Sept 202474.5075.2571.7574.0374.039,391
18 Sept 202474.9074.8574.0574.3374.335,378
17 Sept 202474.1574.8073.8074.3274.3226,201
16 Sept 202474.4574.5773.6074.2074.202,725
13 Sept 202474.5575.0074.4574.7474.7414,076
12 Sept 202476.0076.5074.4575.1375.133,951
11 Sept 202476.3077.0075.1076.4376.4344,732
10 Sept 202476.7578.4576.0076.0076.003,954
09 Sept 202476.7077.8076.1077.2377.233,603
06 Sept 202475.2877.1575.6076.5676.562,500
05 Sept 202474.4075.9574.4075.2775.277,157
04 Sept 202475.7876.0574.5575.0275.021,904
03 Sept 202477.1377.4076.2076.7276.723,897
02 Sept 202476.8577.4076.2576.6276.62648
30 Aug 202476.3077.6076.0077.1377.1318,152
29 Aug 202477.2277.5075.4575.5075.5035,040
28 Aug 202478.0077.6576.8577.2077.2020,583
27 Aug 202478.1078.4077.5077.8877.88924
23 Aug 202476.6577.8576.6577.6377.63400
22 Aug 202476.8577.1076.2076.6976.691,076
21 Aug 202476.9077.5076.4576.9676.969,898
20 Aug 202477.2277.8076.8577.2177.2115,455
19 Aug 202475.6877.7576.1576.7876.7832,143
16 Aug 202476.3076.4075.6075.9175.913,056
15 Aug 202476.0576.7576.0076.4276.422,105
14 Aug 202477.2277.8075.7076.0176.01827
13 Aug 202476.6577.6075.9076.0876.081,467
12 Aug 202475.9377.1075.6576.5676.5627,650
09 Aug 202476.2076.4074.6074.8074.801,042
08 Aug 202474.7076.7574.6576.2076.205,411
07 Aug 202472.7074.8572.9074.7974.79877
06 Aug 202472.4573.0071.7572.0172.011,946
05 Aug 202474.4074.5571.9072.4972.493,379
02 Aug 202475.3877.8574.4076.9476.948,905
01 Aug 202474.2575.1073.6074.3774.372,271
31 July 202474.3574.4574.0074.2174.211,109
30 July 202474.7074.7173.6074.4174.41678
29 July 202474.7075.5074.1574.6474.64757
26 July 202474.4574.3571.6074.1574.156,488
25 July 202475.4775.4573.7574.3474.342,473
24 July 202475.4776.4575.8576.1576.152,402
23 July 202474.9075.5075.2575.2575.252
22 July 202474.8076.0574.7575.4575.45939
19 July 202474.6076.0074.6074.8274.82266
18 July 202475.7275.9575.6075.7575.75190
17 July 202474.4075.9074.6075.6575.65456
16 July 202473.4374.9574.2074.8174.811,807
15 July 202477.2877.5575.1075.2075.2048,134
12 July 202477.0377.9076.4577.6077.60218
11 July 202476.6577.4075.6576.9776.971,277
10 July 202476.3076.5576.1576.1576.1575
09 July 202477.2278.3076.2376.2376.231,096
08 July 202478.2078.5077.5577.5577.554,140
05 July 202476.7578.1576.9077.7777.773,025
04 July 202475.5376.6575.7576.6076.60603
03 July 202475.3875.7075.0075.7075.7037
02 July 202475.3275.6574.5575.6575.65394
01 July 202474.3575.4574.1074.1574.15644
28 June 202474.8074.7073.2073.6073.60551
27 June 202476.0075.7074.6075.1575.1553
26 June 202476.2076.6075.1575.5075.502,088
25 June 202475.8877.1075.0075.6875.6813,136
24 June 202476.1076.5075.0075.0075.00436
21 June 202475.8876.5075.2075.5575.558,177
20 June 202475.1876.8575.5076.1576.153,914
19 June 202475.7275.6575.2075.4075.40266
18 June 202474.1575.6574.2075.6575.65108
17 June 202473.7874.4573.3573.4173.41840
14 June 202475.3875.7073.4575.4575.454,228
13 June 202476.4076.3075.6076.0076.0079
12 June 202475.4776.8075.3576.8076.80354
11 June 202475.5375.7575.2575.5075.507,476
10 June 202474.5075.5074.2575.5075.5072
07 June 202476.4076.7574.7075.0075.004,690
06 June 202476.9577.5075.7076.6676.665,899
05 June 202476.4076.9075.8076.2176.21953
04 June 202477.2877.8076.0076.3276.321,774
03 June 202475.4777.5075.5577.0077.002,779
31 May 202474.4075.8073.8674.8474.8435,709
30 May 202474.8074.7073.8573.9473.943,563
29 May 202473.0775.1573.1073.8073.805,308
28 May 202475.0775.1574.3074.8574.8522,390
24 May 202476.2076.2073.1573.1873.1831,371
23 May 202476.6077.6575.3576.1076.101,816
22 May 202473.8276.2573.8075.5375.53944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...