VERBUND AG (OEWA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1,080 |
| 03 July 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 02 July 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 01 July 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
| 28 June 2024 | 75.05 | 75.05 | 74.55 | 74.55 | 74.55 | - |
| 27 June 2024 | 75.50 | 75.50 | 74.80 | 74.80 | 74.80 | 1,080 |
| 26 June 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 25 June 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 24 June 2024 | 76.25 | 76.25 | 75.45 | 75.45 | 75.45 | 657 |
| 21 June 2024 | 75.75 | 75.75 | 75.45 | 75.45 | 75.45 | - |
| 20 June 2024 | 75.15 | 76.95 | 75.15 | 76.95 | 76.95 | 50 |
| 19 June 2024 | 74.80 | 75.05 | 74.80 | 75.05 | 75.05 | 100 |
| 18 June 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 17 June 2024 | 73.35 | 73.60 | 73.35 | 73.60 | 73.60 | 1 |
| 14 June 2024 | 75.20 | 75.45 | 74.40 | 74.40 | 74.40 | 8 |
| 13 June 2024 | 76.10 | 76.70 | 76.00 | 76.00 | 76.00 | 205 |
| 12 June 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 11 June 2024 | 75.40 | 75.40 | 74.90 | 74.90 | 74.90 | - |
| 10 June 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| 07 June 2024 | 76.35 | 76.55 | 75.55 | 75.55 | 75.55 | 34 |
| 06 June 2024 | 76.35 | 77.55 | 76.00 | 76.00 | 76.00 | 16 |
| 05 June 2024 | 76.45 | 76.45 | 76.30 | 76.30 | 76.30 | 30 |
| 04 June 2024 | 76.65 | 77.50 | 76.65 | 77.50 | 77.50 | 300 |
| 03 June 2024 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | 150 |
| 31 May 2024 | 73.95 | 73.95 | 73.85 | 73.85 | 73.85 | - |
| 30 May 2024 | 74.00 | 74.00 | 73.85 | 73.85 | 73.85 | - |
| 29 May 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 28 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 27 May 2024 | 74.80 | 75.45 | 74.80 | 75.45 | 75.45 | 117 |
| 24 May 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 23 May 2024 | 75.65 | 75.75 | 75.65 | 75.75 | 75.75 | 40 |
| 22 May 2024 | 73.45 | 76.10 | 73.45 | 76.10 | 76.10 | 15 |
| 21 May 2024 | 72.90 | 72.90 | 72.30 | 72.55 | 72.55 | 1 |
| 20 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 35 |
| 17 May 2024 | 72.15 | 72.50 | 72.15 | 72.35 | 72.35 | 200 |
| 16 May 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 15 May 2024 | 74.25 | 75.05 | 73.90 | 74.00 | 74.00 | 68 |
| 14 May 2024 | 71.20 | 72.70 | 71.20 | 72.70 | 72.70 | 1,032 |
| 13 May 2024 | 71.80 | 71.80 | 70.80 | 70.80 | 70.80 | 800 |
| 10 May 2024 | 70.40 | 71.50 | 70.40 | 71.00 | 71.00 | 51 |
| 09 May 2024 | 70.30 | 70.30 | 69.45 | 69.45 | 69.45 | 32 |
| 08 May 2024 | 71.70 | 71.70 | 69.45 | 69.45 | 69.45 | 56 |
| 07 May 2024 | 70.55 | 70.70 | 70.55 | 70.70 | 70.70 | 10 |
| 07 May 2024 | 0.75 Dividend | |||||
| 06 May 2024 | 73.60 | 74.10 | 73.60 | 74.10 | 73.35 | - |
| 03 May 2024 | 73.60 | 74.10 | 73.55 | 74.10 | 73.35 | 205 |
| 02 May 2024 | 72.00 | 74.05 | 72.00 | 74.05 | 73.30 | 40 |
| 30 Apr 2024 | 71.05 | 71.05 | 70.50 | 70.60 | 69.89 | 200 |
| 29 Apr 2024 | 70.00 | 70.60 | 69.85 | 70.60 | 69.89 | 85 |
| 26 Apr 2024 | 70.85 | 71.35 | 70.40 | 70.50 | 69.79 | 550 |
| 25 Apr 2024 | 70.70 | 70.70 | 70.35 | 70.50 | 69.79 | 740 |
| 24 Apr 2024 | 70.50 | 70.90 | 70.50 | 70.90 | 70.18 | 30 |
| 23 Apr 2024 | 70.15 | 70.30 | 70.15 | 70.30 | 69.59 | 1 |
| 22 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.13 | - |
| 19 Apr 2024 | 69.15 | 70.45 | 69.15 | 70.45 | 69.74 | 50 |
| 18 Apr 2024 | 70.55 | 70.55 | 70.45 | 70.45 | 69.74 | - |
| 17 Apr 2024 | 71.00 | 71.00 | 70.40 | 70.40 | 69.69 | 100 |
| 16 Apr 2024 | 68.55 | 70.90 | 68.55 | 70.90 | 70.18 | 1 |
| 15 Apr 2024 | 71.85 | 71.85 | 71.05 | 71.05 | 70.33 | 36 |
| 12 Apr 2024 | 71.20 | 71.80 | 71.05 | 71.80 | 71.07 | - |
| 11 Apr 2024 | 69.20 | 71.90 | 69.20 | 71.90 | 71.17 | 228 |
| 10 Apr 2024 | 69.75 | 69.75 | 68.90 | 68.90 | 68.20 | 1 |
| 09 Apr 2024 | 68.10 | 69.25 | 68.10 | 68.85 | 68.15 | 60 |
| 08 Apr 2024 | 67.35 | 68.75 | 67.35 | 68.75 | 68.05 | 575 |
| 05 Apr 2024 | 66.55 | 67.20 | 66.55 | 66.85 | 66.17 | 76 |
| 04 Apr 2024 | 65.50 | 65.75 | 65.50 | 65.65 | 64.99 | 100 |
| 03 Apr 2024 | 67.70 | 67.70 | 64.65 | 66.00 | 65.33 | 1,092 |
| 02 Apr 2024 | 67.80 | 68.15 | 67.55 | 68.15 | 67.46 | 100 |
| 28 Mar 2024 | 69.30 | 69.30 | 67.55 | 68.15 | 67.46 | 21 |
| 27 Mar 2024 | 68.45 | 69.70 | 68.40 | 69.30 | 68.60 | 354 |
| 26 Mar 2024 | 69.00 | 69.00 | 68.55 | 69.00 | 68.30 | 101 |
| 25 Mar 2024 | 68.30 | 69.70 | 68.30 | 69.70 | 68.99 | 94 |
| 22 Mar 2024 | 66.85 | 68.70 | 66.85 | 68.70 | 68.00 | 4 |
| 21 Mar 2024 | 68.45 | 68.45 | 67.15 | 67.15 | 66.47 | 50 |
| 20 Mar 2024 | 67.20 | 68.80 | 67.20 | 68.75 | 68.05 | 176 |
| 19 Mar 2024 | 67.75 | 67.95 | 67.30 | 67.85 | 67.16 | 92 |
| 18 Mar 2024 | 67.55 | 68.20 | 67.55 | 68.20 | 67.51 | 140 |
| 15 Mar 2024 | 66.75 | 67.80 | 66.75 | 67.70 | 67.01 | 50 |
| 14 Mar 2024 | 66.80 | 67.80 | 66.75 | 66.75 | 66.07 | 200 |
| 13 Mar 2024 | 67.20 | 67.25 | 67.15 | 67.15 | 66.47 | 50 |
| 12 Mar 2024 | 67.55 | 67.55 | 67.35 | 67.35 | 66.67 | 6 |
| 11 Mar 2024 | 68.50 | 68.85 | 66.00 | 67.70 | 67.01 | 121 |
| 08 Mar 2024 | 68.20 | 68.20 | 67.80 | 67.80 | 67.11 | 90 |
| 07 Mar 2024 | 67.90 | 68.90 | 67.90 | 68.90 | 68.20 | 643 |
| 06 Mar 2024 | 69.15 | 70.00 | 69.05 | 70.00 | 69.29 | 2,008 |
| 05 Mar 2024 | 67.15 | 70.00 | 67.15 | 70.00 | 69.29 | 32 |
| 04 Mar 2024 | 67.10 | 67.45 | 66.95 | 67.45 | 66.77 | 140 |
| 01 Mar 2024 | 67.00 | 67.70 | 67.00 | 67.45 | 66.77 | 47 |
| 29 Feb 2024 | 66.65 | 67.00 | 66.30 | 66.30 | 65.63 | 77 |
| 28 Feb 2024 | 66.95 | 66.95 | 65.85 | 66.00 | 65.33 | 530 |
| 27 Feb 2024 | 65.90 | 66.05 | 65.50 | 66.05 | 65.38 | - |
| 26 Feb 2024 | 63.65 | 64.00 | 63.65 | 64.00 | 63.35 | - |
| 23 Feb 2024 | 63.20 | 63.30 | 62.65 | 62.65 | 62.02 | 48 |
| 22 Feb 2024 | 64.65 | 64.65 | 63.20 | 63.30 | 62.66 | 93 |
| 21 Feb 2024 | 64.95 | 65.10 | 64.35 | 64.35 | 63.70 | - |
| 20 Feb 2024 | 62.85 | 64.60 | 62.85 | 64.60 | 63.95 | 38 |
| 19 Feb 2024 | 64.90 | 65.25 | 64.00 | 64.00 | 63.35 | 100 |
| 16 Feb 2024 | 64.80 | 65.45 | 64.80 | 65.45 | 64.79 | 272 |
| 15 Feb 2024 | 62.95 | 65.15 | 62.55 | 65.15 | 64.49 | 2,168 |
| 14 Feb 2024 | 63.45 | 63.65 | 62.90 | 63.20 | 62.56 | 792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.