Australia markets closed

VERBUND AG (VER.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
76.15-0.15 (-0.20%)
As of 11:48AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202476.7076.7075.7576.1576.155,203
25 June 202475.5577.1075.0576.3076.30132,261
24 June 202475.7076.3574.7575.3075.30112,258
21 June 202476.0576.5075.1076.5076.50407,149
20 June 202475.2577.0075.2576.0576.05145,931
19 June 202475.7575.7574.8575.6575.65114,127
18 June 202474.2575.8074.1075.8075.8072,800
17 June 202473.5574.6573.0073.9573.95159,582
14 June 202475.3075.9073.4073.5573.55153,010
13 June 202476.2576.7575.3575.7575.7588,085
12 June 202475.5077.1075.1576.1076.10163,583
11 June 202475.3576.1074.8075.5075.5092,099
10 June 202474.2575.6074.1575.3075.3087,354
07 June 202476.2576.9074.6075.7075.7095,268
06 June 202476.7077.5075.7076.5076.5076,630
05 June 202475.9076.9575.7076.6576.6582,618
04 June 202477.4578.0076.0076.2076.20165,446
03 June 202475.8077.5075.5577.5077.50119,721
31 May 202474.8075.8073.7075.8075.80729,927
30 May 202473.8074.7073.8074.1574.1587,060
29 May 202473.0575.1572.8573.8073.8099,768
28 May 202475.1075.2074.2574.8574.8596,591
27 May 202474.2575.6074.2075.1075.1047,325
24 May 202476.5576.5573.1074.0074.00120,760
23 May 202476.6077.9075.3576.4576.45242,652
22 May 202474.2576.5073.5576.5076.50217,229
21 May 202472.7574.5072.0074.5074.50170,871
20 May 202472.3073.6572.3073.2073.2044,604
17 May 202472.2073.0072.1072.3572.3582,679
16 May 202472.4573.3571.9072.5072.50132,576
15 May 202474.6575.4073.4573.7573.75137,951
14 May 202471.1575.0071.1575.0075.00204,634
13 May 202470.4071.4069.9571.3071.3098,096
10 May 202470.9572.7070.9071.1571.15186,503
09 May 202469.2071.0568.7570.5570.5572,461
08 May 202471.1072.8067.7569.2569.25243,598
07 May 202471.3071.6570.2571.5071.50161,732
07 May 20240.75 Dividend
06 May 202474.0575.1073.9075.1074.3577,083
03 May 202473.1075.6573.1073.8073.06148,126
02 May 202471.7073.8571.7073.8573.11153,986
30 Apr 202471.0071.6070.2071.6070.88130,229
29 Apr 202470.4071.7069.9570.9070.1961,038
26 Apr 202470.5070.9569.8569.8569.1577,200
25 Apr 202470.9571.0070.1070.9570.2458,086
24 Apr 202470.1070.9069.7070.9070.19112,413
23 Apr 202470.2070.5069.7070.5069.8073,028
22 Apr 202470.4070.7569.4070.1569.4599,179
19 Apr 202470.3071.3569.9070.3569.65494,136
18 Apr 202470.3071.1568.9070.1569.45119,886
17 Apr 202470.9071.9569.9069.9069.20143,291
16 Apr 202469.8072.2569.8071.2570.54162,244
15 Apr 202470.7071.7069.6570.0069.30119,375
12 Apr 202471.3072.6070.7070.9070.19157,562
11 Apr 202468.2072.7068.1570.8070.09244,110
10 Apr 202469.9071.2067.9568.1567.47190,722
09 Apr 202468.9569.7568.2569.7569.05147,646
08 Apr 202467.3068.9567.2068.5067.82174,873
05 Apr 202466.6067.4566.2566.9066.23157,965
04 Apr 202465.9066.5565.2066.5565.89148,342
03 Apr 202466.9066.9564.3565.3064.65289,106
02 Apr 202467.0068.4566.8068.4567.77184,455
28 Mar 202469.2069.4567.4067.7567.07117,057
27 Mar 202468.7069.6568.4569.1068.41109,777
26 Mar 202469.4069.4068.3068.4067.7297,203
25 Mar 202468.4569.6567.9569.5068.8187,074
22 Mar 202467.2069.3567.1568.0567.37130,556
21 Mar 202468.5569.0066.5566.8566.18161,031
20 Mar 202467.0068.0066.8068.0067.3270,350
19 Mar 202468.0068.0566.8067.4566.78107,469
18 Mar 202467.4568.8067.3067.8067.1296,695
15 Mar 202467.1068.0566.6567.2066.53348,871
14 Mar 202467.0069.5065.8066.4565.79176,653
13 Mar 202467.2568.0566.5067.5566.88205,282
12 Mar 202467.6568.3066.9067.1566.48194,396
11 Mar 202469.0069.9065.9067.3566.68205,734
08 Mar 202468.1068.8567.5068.5067.82142,023
07 Mar 202468.1069.2567.9067.9067.22137,219
06 Mar 202469.9570.6568.3568.7068.01201,857
05 Mar 202467.4570.0566.9569.7069.00202,159
04 Mar 202467.1067.6566.4566.9566.2898,079
01 Mar 202467.2568.1066.4067.0566.38223,377
29 Feb 202467.0067.3565.9567.0066.33662,270
28 Feb 202465.5067.2565.5067.0066.33169,296
27 Feb 202465.5066.9064.9066.7066.03134,289
26 Feb 202464.2066.2563.8065.6064.94178,058
23 Feb 202463.6064.0562.3063.9563.31116,349
22 Feb 202464.5064.8063.0563.4062.7791,356
21 Feb 202464.8565.2564.3564.4063.7660,972
20 Feb 202463.0064.9562.8564.6564.00133,979
19 Feb 202464.8065.5563.0063.0062.37150,533
16 Feb 202463.8564.3063.0564.2063.56146,471
15 Feb 202462.4064.5062.3064.1063.46136,340
14 Feb 202463.1064.1562.4062.6061.97245,961
13 Feb 202464.8064.9062.5062.6562.02207,396
12 Feb 202465.0566.1563.5564.7064.05192,233
09 Feb 202463.0067.1562.6065.4064.75362,909
08 Feb 202470.6570.7069.0069.1568.46169,217
07 Feb 202471.3071.8070.2070.6569.94134,447
06 Feb 202473.7073.7071.0071.4070.69200,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...