Verbund AG (OEWA.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 20 |
| Jul 01, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| Jun 28, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Jun 27, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 26, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| Jun 25, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jun 24, 2024 | 76.45 | 76.45 | 75.35 | 75.35 | 75.35 | 20 |
| Jun 21, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Jun 20, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Jun 19, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Jun 18, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| Jun 17, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jun 14, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Jun 13, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| Jun 12, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| Jun 11, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Jun 10, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Jun 07, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| Jun 06, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Jun 05, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| Jun 04, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Jun 03, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| May 31, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| May 30, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| May 29, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| May 28, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| May 27, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| May 24, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| May 23, 2024 | 75.45 | 77.10 | 75.45 | 77.10 | 77.10 | 100 |
| May 22, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| May 21, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| May 20, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| May 17, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| May 16, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| May 15, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| May 14, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| May 13, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| May 10, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| May 09, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| May 08, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| May 07, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| May 07, 2024 | 0.75 Dividend | |||||
| May 06, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.90 | - |
| May 03, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.85 | - |
| May 02, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.67 | - |
| Apr 30, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.52 | - |
| Apr 29, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.63 | - |
| Apr 26, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.13 | - |
| Apr 25, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.98 | - |
| Apr 24, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 69.83 | - |
| Apr 23, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.39 | - |
| Apr 22, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.34 | - |
| Apr 19, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.25 | - |
| Apr 18, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.88 | - |
| Apr 17, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.28 | - |
| Apr 16, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.05 | - |
| Apr 15, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.12 | - |
| Apr 12, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.43 | - |
| Apr 11, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.51 | - |
| Apr 10, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.74 | - |
| Apr 09, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.85 | - |
| Apr 08, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.42 | - |
| Apr 05, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | - |
| Apr 04, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.03 | - |
| Apr 03, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.61 | - |
| Apr 02, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.11 | - |
| Mar 28, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
| Mar 27, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.70 | - |
| Mar 26, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
| Mar 25, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.16 | - |
| Mar 22, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | - |
| Mar 21, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | - |
| Mar 20, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.47 | - |
| Mar 19, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.06 | - |
| Mar 18, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.86 | - |
| Mar 15, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.52 | - |
| Mar 14, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.18 | - |
| Mar 13, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.47 | - |
| Mar 12, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.81 | - |
| Mar 11, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | - |
| Mar 08, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.51 | - |
| Mar 07, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.26 | - |
| Mar 06, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
| Mar 05, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.07 | - |
| Mar 04, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.27 | - |
| Mar 01, 2024 | 67.00 | 68.15 | 67.00 | 68.15 | 67.46 | 100 |
| Feb 29, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.07 | - |
| Feb 28, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.58 | - |
| Feb 27, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.23 | - |
| Feb 26, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.00 | - |
| Feb 23, 2024 | 63.20 | 63.20 | 62.95 | 62.95 | 62.31 | 40 |
| Feb 22, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 63.99 | - |
| Feb 21, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.29 | - |
| Feb 20, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.36 | - |
| Feb 19, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.19 | - |
| Feb 16, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.00 | - |
| Feb 15, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 61.62 | - |
| Feb 14, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.26 | - |
| Feb 13, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 63.99 | - |
| Feb 12, 2024 | 65.40 | 65.40 | 65.35 | 65.35 | 64.68 | 10 |
| *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.