Australia markets closed

VERBUND (4VER.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
69.00-0.50 (-0.72%)
At close: 12:09PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202473.5073.5073.5073.5073.50-
27 June 202475.0575.0575.0575.0575.05-
26 June 202475.6575.6575.6575.6575.65-
25 June 202475.7575.7575.7575.7575.75-
24 June 202474.9574.9574.9574.9574.95-
21 June 202476.0076.0076.0076.0076.00-
20 June 202476.1576.1576.1576.1576.15-
19 June 202475.3575.3575.3575.3575.35-
18 June 202475.6075.6075.6075.6075.60-
17 June 202473.7573.7573.7573.7573.75-
14 June 202473.8073.8073.8073.8073.80-
13 June 202475.8575.8575.8575.8575.85-
12 June 202476.3576.3576.3576.3576.35-
11 June 202475.4075.4075.4075.4075.40-
10 June 202475.3575.3575.3575.3575.35-
07 June 202475.5075.5075.5075.5075.50-
06 June 202476.2576.2576.2576.2576.25-
05 June 202476.6076.6076.6076.6076.60-
04 June 202476.3076.3076.3076.3076.30-
03 June 202477.0077.0077.0077.0077.00-
31 May 202475.0575.0575.0575.0575.05-
30 May 202474.5074.5074.5074.5074.50-
29 May 202474.0074.0074.0074.0074.00-
28 May 202474.8574.8574.8574.8574.85-
27 May 202475.4075.4075.4075.4075.40-
24 May 202473.4573.4573.4573.4573.45-
23 May 202475.8575.8575.8575.8575.85-
22 May 202476.1576.1576.1576.1576.15-
21 May 202473.8573.8573.8573.8573.85-
20 May 202473.1573.1573.1573.1573.15-
17 May 202472.7572.7572.7572.7572.75-
16 May 202472.4072.4072.4072.4072.40-
15 May 202473.7573.7573.7573.7573.75-
14 May 202474.3074.3074.3074.3074.30-
13 May 202471.2071.2071.2071.2071.20-
10 May 202471.3071.3071.3071.3071.30-
09 May 202470.6570.6570.6570.6570.65-
08 May 202469.5069.5069.5069.5069.50-
07 May 202471.0071.0071.0071.0071.00-
07 May 20244.15 Dividend
06 May 202474.7074.7074.7074.7070.55-
03 May 202474.1574.1574.1574.1570.03-
02 May 202473.5073.5073.5073.5069.42-
30 Apr 202470.8570.8570.8570.8566.91-
29 Apr 202471.0571.0571.0571.0567.10-
26 Apr 202470.2570.2570.2570.2566.35-
25 Apr 202470.8070.8070.8070.8066.87-
24 Apr 202470.7070.7070.7070.7066.77-
23 Apr 202470.3070.3070.3070.3066.39-
22 Apr 202470.2070.2070.2070.2066.30-
19 Apr 202470.5570.5570.5570.5566.63-
18 Apr 202470.1070.1070.1070.1066.21-
17 Apr 202470.2570.2570.2570.2566.35-
16 Apr 202471.5571.5571.5571.5567.58-
15 Apr 202469.7569.7569.7569.7565.88-
12 Apr 202471.1071.1071.1071.1067.15-
11 Apr 202471.1571.1571.1571.1567.20-
10 Apr 202468.5068.5068.5068.5064.69-
09 Apr 202469.0069.0069.0069.6065.73300
08 Apr 202468.8068.8068.8068.8064.98-
05 Apr 202466.5566.5566.5566.5562.85-
04 Apr 202466.4566.4566.4566.4562.76-
03 Apr 202465.1565.1565.1565.1561.53-
02 Apr 202468.3568.3568.3568.3564.55-
28 Mar 202467.8067.8067.8067.8064.03-
27 Mar 202469.1569.1569.1569.1565.31-
26 Mar 202468.6568.6568.6568.6564.84-
25 Mar 202469.4569.4569.4569.4565.59-
22 Mar 202468.2068.2068.2068.2064.41-
21 Mar 202466.9566.9566.9566.9563.23-
20 Mar 202467.7567.7567.7567.7563.99-
19 Mar 202467.4067.4067.4067.4063.66-
18 Mar 202468.0568.0568.0568.0564.27-
15 Mar 202467.3567.3567.3567.3563.61-
14 Mar 202466.7066.7066.7066.7062.99-
13 Mar 202467.3067.3067.3067.3063.56-
12 Mar 202467.1067.1067.1067.1063.37-
11 Mar 202467.1067.1067.1067.1063.37-
08 Mar 202468.1068.1068.1068.1064.32-
07 Mar 202468.2568.2568.2568.2564.46-
06 Mar 202468.5568.5568.5568.5564.74-
05 Mar 202469.6069.6069.6069.6065.73-
04 Mar 202467.0067.0067.0066.9063.18300
01 Mar 202467.0067.0067.0067.0063.28-
29 Feb 202466.9066.9066.9066.9063.18-
28 Feb 202467.1067.1067.1067.1063.37-
27 Feb 202466.7566.7566.7566.7563.04-
26 Feb 202466.0066.0066.0066.0062.33-
23 Feb 202463.9063.9063.9063.9060.35-
22 Feb 202463.3063.3063.3063.3059.78-
21 Feb 202464.5064.5064.5064.5060.92-
20 Feb 202464.5064.5064.5064.5060.92-
19 Feb 202463.2063.2063.2063.2059.69-
16 Feb 202463.9563.9563.9563.9560.40-
15 Feb 202464.2564.2564.2564.1060.5470
14 Feb 202463.1063.1063.1062.6059.128
13 Feb 202462.6562.6562.6562.6559.17-
12 Feb 202464.8064.8064.8064.8061.20-
09 Feb 202465.7065.7065.7065.7062.05-
08 Feb 202469.2069.2069.2069.2065.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...