Canada markets close in 2 hours 19 minutes

VERBUND AG (0NR1.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
104.20-0.70 (-0.67%)
At close: 05:59PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202470.8571.0570.1570.5170.51194,907
Apr 24, 202470.5570.9069.8470.5370.5321,575
Apr 23, 202470.4070.5069.7570.5070.5012,992
Apr 22, 202470.5570.7569.6570.1670.165,413
Apr 19, 202470.7571.4570.1070.4870.48263,761
Apr 18, 202470.4071.0569.1069.2069.2018,981
Apr 17, 202471.1372.0569.8970.6070.6030,952
Apr 16, 202470.0072.3069.8071.3271.3255,765
Apr 15, 202471.0771.8569.7470.1170.1113,741
Apr 12, 202471.4372.5570.8571.9571.9518,279
Apr 11, 202468.2072.4668.2570.3670.3673,890
Apr 10, 202469.6871.0567.9569.3369.3313,164
Apr 09, 202468.8069.7568.2569.3169.3145,838
Apr 08, 202467.2269.0067.1568.0468.0419,441
Apr 05, 202466.7067.4066.4866.7266.7263,769
Apr 04, 202465.7866.5665.3066.5266.5244,173
Apr 03, 202465.9366.9064.3565.0865.0836,366
Apr 02, 202467.2268.4566.9068.0968.0935,832
Mar 28, 202469.0369.2567.4067.7467.7434,324
Mar 27, 202468.6569.6068.5669.3869.3817,914
Mar 26, 202469.3269.4068.3568.4068.4038,314
Mar 25, 202468.3569.5568.0569.3069.3040,756
Mar 22, 202467.4369.1567.1068.0568.0541,730
Mar 21, 202468.4068.9066.8466.8566.8594,837
Mar 20, 202467.6868.0167.1067.5667.568,047
Mar 19, 202468.2568.0566.8067.8667.8626,149
Mar 18, 202467.3868.6067.4567.7967.796,325
Mar 15, 202466.9067.7067.0067.3267.324,887
Mar 14, 202467.7268.9566.2566.3666.3632,785
Mar 13, 202467.7268.0066.7067.6067.6010,405
Mar 12, 202467.6368.1567.0567.1467.1416,793
Mar 11, 202469.0769.6065.8567.3567.3538,459
Mar 08, 202468.0568.5067.8568.2368.234,276
Mar 07, 202468.5569.0067.9067.9067.90124,132
Mar 06, 202469.8270.5568.3569.2969.29160,171
Mar 05, 202467.2869.9566.9569.7969.7989,526
Mar 04, 202467.0767.7066.6067.2967.2919,110
Mar 01, 202467.2268.1066.4067.0667.0629,573
Feb 29, 202467.4767.2066.0567.1067.10232,505
Feb 28, 202466.3567.2565.5067.0867.0869,092
Feb 27, 202465.5766.7064.9066.4366.4360,703
Feb 26, 202464.5566.1963.8866.1166.1114,295
Feb 23, 202463.5864.0562.4263.9563.9524,084
Feb 22, 202465.0364.6563.0564.3464.345,306
Feb 21, 202464.7565.3564.3964.6964.693,088
Feb 20, 202463.2264.8562.9564.6064.6095,296
Feb 19, 202464.6065.2063.0063.0063.00386,995
Feb 16, 202463.7264.2063.0563.1763.1716,456
Feb 15, 202462.5064.3062.3564.1064.106,180
Feb 14, 202463.2864.2062.4062.7362.73358,109
Feb 13, 202464.7564.9562.5063.5463.5446,273
Feb 12, 202465.1365.8063.6565.3565.3514,633
Feb 09, 202464.7067.1062.7065.4065.40146,341
Feb 08, 202470.5570.8069.0569.3669.3639,482
Feb 07, 202471.4371.5070.2070.8470.8410,477
Feb 06, 202473.6373.7071.1071.4171.4122,239
Feb 05, 202474.8075.4573.4073.8573.8533,926
Feb 02, 202475.7276.3574.3574.9874.989,721
Feb 01, 202475.6375.8575.1575.2375.2321,495
Jan 31, 202474.7575.9574.6075.8075.806,554
Jan 30, 202475.7875.9074.5075.3075.3016,464
Jan 29, 202475.6375.6174.4074.9574.95218,171
Jan 26, 202476.2077.1574.7075.1575.1519,029
Jan 25, 202475.5376.3075.1575.7975.7962,408
Jan 24, 202475.5775.8575.0075.1575.1549,802
Jan 23, 202476.1076.3075.1075.8075.8044,867
Jan 22, 202476.2576.3075.0575.6575.6563,160
Jan 19, 202476.5576.6075.2575.9575.9563,498
Jan 18, 202476.5076.5075.5075.5075.5026,496
Jan 17, 202476.5577.9075.9076.4376.4382,579
Jan 16, 202481.3281.4578.4578.7078.7089,856
Jan 15, 202480.1082.5380.0081.4581.45186,631
Jan 12, 202482.8085.2080.1081.1281.12323,447
Jan 11, 202486.2586.8084.7584.9084.90136,218
Jan 10, 202486.8587.6086.2086.2586.2553,272
Jan 09, 202484.6586.4584.6085.1585.15125,166
Jan 08, 202485.2285.5084.4585.1585.1573,464
Jan 05, 202483.8885.4083.8084.1684.1631,697
Jan 04, 202482.8584.3582.6083.4583.4516,467
Jan 03, 202482.0082.8581.4581.6081.6032,211
Jan 02, 202484.2584.6582.0482.2082.2040,824
Dec 29, 202383.7884.1082.9083.3183.3119,759
Dec 28, 202385.0384.7583.7584.4384.4326,987
Dec 27, 202383.8284.9583.6484.9584.9513,362
Dec 22, 202384.0584.2083.4584.0084.0017,549
Dec 21, 202382.8085.2582.5082.5082.5020,099
Dec 20, 202384.3585.6282.3084.4984.4949,932
Dec 19, 202384.7586.3584.8586.3586.3533,087
Dec 18, 202385.4785.7584.4584.6284.6210,018
Dec 15, 202384.1086.5483.7886.2686.2697,111
Dec 14, 202384.3586.4084.0084.9884.9845,410
Dec 13, 202382.6583.6082.5083.1283.1212,806
Dec 12, 202383.0383.6081.5582.1582.1523,777
Dec 11, 202386.6086.7082.9083.0583.0531,052
Dec 08, 202386.1587.5585.7586.8186.81275,598
Dec 07, 202385.7286.8185.4586.5886.5838,222
Dec 06, 202388.6588.7085.9586.3186.3134,665
Dec 05, 202387.6889.3587.6088.7588.7524,099
Dec 04, 202388.0588.7087.8088.2088.2013,140
Dec 01, 202387.5388.3586.5587.8287.8218,197
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...