VERBUND AG (OEWA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 35 |
| May 17, 2024 | 72.15 | 72.50 | 72.15 | 72.35 | 72.35 | 200 |
| May 16, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| May 15, 2024 | 74.25 | 75.05 | 73.90 | 74.00 | 74.00 | 68 |
| May 14, 2024 | 71.20 | 72.70 | 71.20 | 72.70 | 72.70 | 1,032 |
| May 13, 2024 | 71.80 | 71.80 | 70.80 | 70.80 | 70.80 | 800 |
| May 10, 2024 | 70.40 | 71.50 | 70.40 | 71.00 | 71.00 | 51 |
| May 09, 2024 | 70.30 | 70.30 | 69.45 | 69.45 | 69.45 | 32 |
| May 08, 2024 | 71.70 | 71.70 | 69.45 | 69.45 | 69.45 | 56 |
| May 07, 2024 | 70.55 | 70.70 | 70.55 | 70.70 | 70.70 | 10 |
| May 07, 2024 | 0.75 Dividend | |||||
| May 06, 2024 | 73.60 | 74.10 | 73.60 | 74.10 | 73.35 | - |
| May 03, 2024 | 73.60 | 74.10 | 73.55 | 74.10 | 73.35 | 205 |
| May 02, 2024 | 72.00 | 74.05 | 72.00 | 74.05 | 73.30 | 40 |
| Apr 30, 2024 | 71.05 | 71.05 | 70.50 | 70.60 | 69.89 | 200 |
| Apr 29, 2024 | 70.00 | 70.60 | 69.85 | 70.60 | 69.89 | 85 |
| Apr 26, 2024 | 70.85 | 71.35 | 70.40 | 70.50 | 69.79 | 550 |
| Apr 25, 2024 | 70.70 | 70.70 | 70.35 | 70.50 | 69.79 | 740 |
| Apr 24, 2024 | 70.50 | 70.90 | 70.50 | 70.90 | 70.18 | 30 |
| Apr 23, 2024 | 70.15 | 70.30 | 70.15 | 70.30 | 69.59 | 1 |
| Apr 22, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.13 | - |
| Apr 19, 2024 | 69.15 | 70.45 | 69.15 | 70.45 | 69.74 | 50 |
| Apr 18, 2024 | 70.55 | 70.55 | 70.45 | 70.45 | 69.74 | - |
| Apr 17, 2024 | 71.00 | 71.00 | 70.40 | 70.40 | 69.69 | 100 |
| Apr 16, 2024 | 68.55 | 70.90 | 68.55 | 70.90 | 70.18 | 1 |
| Apr 15, 2024 | 71.85 | 71.85 | 71.05 | 71.05 | 70.33 | 36 |
| Apr 12, 2024 | 71.20 | 71.80 | 71.05 | 71.80 | 71.07 | - |
| Apr 11, 2024 | 69.20 | 71.90 | 69.20 | 71.90 | 71.17 | 228 |
| Apr 10, 2024 | 69.75 | 69.75 | 68.90 | 68.90 | 68.20 | 1 |
| Apr 09, 2024 | 68.10 | 69.25 | 68.10 | 68.85 | 68.15 | 60 |
| Apr 08, 2024 | 67.35 | 68.75 | 67.35 | 68.75 | 68.05 | 575 |
| Apr 05, 2024 | 66.55 | 67.20 | 66.55 | 66.85 | 66.17 | 76 |
| Apr 04, 2024 | 65.50 | 65.75 | 65.50 | 65.65 | 64.99 | 100 |
| Apr 03, 2024 | 67.70 | 67.70 | 64.65 | 66.00 | 65.33 | 1,092 |
| Apr 02, 2024 | 67.80 | 68.15 | 67.55 | 68.15 | 67.46 | 100 |
| Mar 28, 2024 | 69.30 | 69.30 | 67.55 | 68.15 | 67.46 | 21 |
| Mar 27, 2024 | 68.45 | 69.70 | 68.40 | 69.30 | 68.60 | 354 |
| Mar 26, 2024 | 69.00 | 69.00 | 68.55 | 69.00 | 68.30 | 101 |
| Mar 25, 2024 | 68.30 | 69.70 | 68.30 | 69.70 | 68.99 | 94 |
| Mar 22, 2024 | 66.85 | 68.70 | 66.85 | 68.70 | 68.00 | 4 |
| Mar 21, 2024 | 68.45 | 68.45 | 67.15 | 67.15 | 66.47 | 50 |
| Mar 20, 2024 | 67.20 | 68.80 | 67.20 | 68.75 | 68.05 | 176 |
| Mar 19, 2024 | 67.75 | 67.95 | 67.30 | 67.85 | 67.16 | 92 |
| Mar 18, 2024 | 67.55 | 68.20 | 67.55 | 68.20 | 67.51 | 140 |
| Mar 15, 2024 | 66.75 | 67.80 | 66.75 | 67.70 | 67.01 | 50 |
| Mar 14, 2024 | 66.80 | 67.80 | 66.75 | 66.75 | 66.07 | 200 |
| Mar 13, 2024 | 67.20 | 67.25 | 67.15 | 67.15 | 66.47 | 50 |
| Mar 12, 2024 | 67.55 | 67.55 | 67.35 | 67.35 | 66.67 | 6 |
| Mar 11, 2024 | 68.50 | 68.85 | 66.00 | 67.70 | 67.01 | 121 |
| Mar 08, 2024 | 68.20 | 68.20 | 67.80 | 67.80 | 67.11 | 90 |
| Mar 07, 2024 | 67.90 | 68.90 | 67.90 | 68.90 | 68.20 | 643 |
| Mar 06, 2024 | 69.15 | 70.00 | 69.05 | 70.00 | 69.29 | 2,008 |
| Mar 05, 2024 | 67.15 | 70.00 | 67.15 | 70.00 | 69.29 | 32 |
| Mar 04, 2024 | 67.10 | 67.45 | 66.95 | 67.45 | 66.77 | 140 |
| Mar 01, 2024 | 67.00 | 67.70 | 67.00 | 67.45 | 66.77 | 47 |
| Feb 29, 2024 | 66.65 | 67.00 | 66.30 | 66.30 | 65.63 | 77 |
| Feb 28, 2024 | 66.95 | 66.95 | 65.85 | 66.00 | 65.33 | 530 |
| Feb 27, 2024 | 65.90 | 66.05 | 65.50 | 66.05 | 65.38 | - |
| Feb 26, 2024 | 63.65 | 64.00 | 63.65 | 64.00 | 63.35 | - |
| Feb 23, 2024 | 63.20 | 63.30 | 62.65 | 62.65 | 62.02 | 48 |
| Feb 22, 2024 | 64.65 | 64.65 | 63.20 | 63.30 | 62.66 | 93 |
| Feb 21, 2024 | 64.95 | 65.10 | 64.35 | 64.35 | 63.70 | - |
| Feb 20, 2024 | 62.85 | 64.60 | 62.85 | 64.60 | 63.95 | 38 |
| Feb 19, 2024 | 64.90 | 65.25 | 64.00 | 64.00 | 63.35 | 100 |
| Feb 16, 2024 | 64.80 | 65.45 | 64.80 | 65.45 | 64.79 | 272 |
| Feb 15, 2024 | 62.95 | 65.15 | 62.55 | 65.15 | 64.49 | 2,168 |
| Feb 14, 2024 | 63.45 | 63.65 | 62.90 | 63.20 | 62.56 | 792 |
| Feb 13, 2024 | 64.85 | 64.85 | 63.80 | 63.80 | 63.15 | 5 |
| Feb 12, 2024 | 65.10 | 65.75 | 64.00 | 64.50 | 63.85 | 341 |
| Feb 09, 2024 | 63.15 | 66.20 | 63.00 | 65.50 | 64.84 | 5,545 |
| Feb 08, 2024 | 70.45 | 70.45 | 67.00 | 67.00 | 66.32 | 520 |
| Feb 07, 2024 | 69.00 | 71.40 | 69.00 | 70.30 | 69.59 | 330 |
| Feb 06, 2024 | 74.10 | 74.15 | 71.25 | 71.25 | 70.53 | 350 |
| Feb 05, 2024 | 74.90 | 75.20 | 74.15 | 74.15 | 73.40 | 55 |
| Feb 02, 2024 | 75.10 | 75.10 | 75.05 | 75.05 | 74.29 | 34 |
| Feb 01, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.03 | - |
| Jan 31, 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 74.74 | 35 |
| Jan 30, 2024 | 76.15 | 76.15 | 74.90 | 75.00 | 74.24 | 14 |
| Jan 29, 2024 | 75.15 | 75.15 | 74.45 | 74.55 | 73.80 | 20 |
| Jan 26, 2024 | 75.40 | 76.95 | 74.80 | 75.00 | 74.24 | 97 |
| Jan 25, 2024 | 74.95 | 75.30 | 74.95 | 75.30 | 74.54 | 70 |
| Jan 24, 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 74.74 | 7 |
| Jan 23, 2024 | 75.40 | 75.60 | 75.40 | 75.60 | 74.83 | - |
| Jan 22, 2024 | 75.10 | 76.05 | 74.95 | 76.05 | 75.28 | 150 |
| Jan 19, 2024 | 75.45 | 76.10 | 75.30 | 76.10 | 75.33 | 25 |
| Jan 18, 2024 | 76.60 | 76.60 | 75.55 | 75.55 | 74.79 | 200 |
| Jan 17, 2024 | 77.10 | 77.10 | 76.75 | 76.75 | 75.97 | 35 |
| Jan 16, 2024 | 79.70 | 80.80 | 78.55 | 78.55 | 77.75 | 98 |
| Jan 15, 2024 | 80.35 | 81.25 | 80.15 | 81.10 | 80.28 | 170 |
| Jan 12, 2024 | 84.15 | 84.15 | 81.45 | 81.45 | 80.63 | 208 |
| Jan 11, 2024 | 85.50 | 86.30 | 85.50 | 86.10 | 85.23 | 164 |
| Jan 10, 2024 | 85.35 | 87.45 | 85.35 | 86.50 | 85.62 | 414 |
| Jan 09, 2024 | 85.00 | 85.45 | 85.00 | 85.20 | 84.34 | 35 |
| Jan 08, 2024 | 84.50 | 84.70 | 84.50 | 84.70 | 83.84 | - |
| Jan 05, 2024 | 83.70 | 85.00 | 83.70 | 85.00 | 84.14 | 2,006 |
| Jan 04, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 81.71 | - |
| Jan 03, 2024 | 82.20 | 82.20 | 81.45 | 81.45 | 80.63 | 85 |
| Jan 02, 2024 | 83.45 | 84.25 | 82.10 | 82.10 | 81.27 | 362 |
| Dec 29, 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 82.36 | - |
| Dec 28, 2023 | 84.40 | 84.65 | 84.40 | 84.65 | 83.79 | 5 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.