Canada markets open in 1 hour 19 minutes

Verbio SE (VBK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
17.35-0.15 (-0.86%)
As of 01:53PM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202417.2217.6217.0217.3517.3538,085
Jun 21, 202417.2217.8217.0717.5017.50324,157
Jun 20, 202418.1518.1516.5517.2517.25606,467
Jun 19, 202420.2020.2818.2618.2618.26148,623
Jun 18, 202420.0020.3619.8020.2220.2229,926
Jun 17, 202419.8120.1219.5519.9619.9660,179
Jun 14, 202419.8619.9419.3119.6519.6591,672
Jun 13, 202420.5620.9019.8519.8919.8977,525
Jun 12, 202420.2020.6419.9020.5820.5899,090
Jun 11, 202420.5020.5820.0420.2020.20101,827
Jun 10, 202420.5220.8020.3020.6020.6062,913
Jun 07, 202421.1421.2820.5420.7020.7081,239
Jun 06, 202421.7021.9021.1421.1821.1876,954
Jun 05, 202421.5422.2021.2821.7021.70126,780
Jun 04, 202422.7623.0421.2221.2221.22171,003
Jun 03, 202422.9823.3822.1823.0423.04171,510
May 31, 202422.8022.8221.9222.4822.48138,667
May 30, 202421.2822.8621.2822.8622.86104,936
May 29, 202422.6822.9421.3621.4621.46115,287
May 28, 202421.1221.8820.9821.8821.8867,673
May 27, 202419.9521.1819.9521.1821.1880,005
May 24, 202420.1220.3819.6119.8419.8472,883
May 23, 202420.9221.1420.4220.5820.5852,765
May 22, 202420.5421.0820.1221.0221.0278,216
May 21, 202421.0221.3020.6620.6620.6675,252
May 20, 202420.7421.8620.7421.1421.1491,742
May 17, 202421.5221.7620.5220.7820.78182,691
May 16, 202422.9422.9421.4021.4421.44143,047
May 15, 202422.6823.1622.1222.9222.92160,546
May 14, 202420.3423.3620.3222.6222.62314,341
May 13, 202420.4420.7220.2220.5820.5859,267
May 10, 202420.7220.9420.2820.2820.2879,550
May 09, 202419.9620.5819.8520.5020.5035,121
May 08, 202420.6820.8619.5819.9819.98113,587
May 07, 202420.4420.9220.1020.8020.8086,272
May 06, 202420.3220.7620.1420.2220.2251,700
May 03, 202420.3020.7620.0620.2020.2069,524
May 02, 202419.7020.3019.7020.2420.2465,886
Apr 30, 202419.9420.1219.4219.6219.6273,336
Apr 29, 202419.9919.9919.4419.9819.98104,523
Apr 26, 202419.4720.0819.3519.8719.8783,711
Apr 25, 202419.5420.5819.0719.0919.09154,508
Apr 24, 202419.6719.9219.2019.5519.5581,348
Apr 23, 202419.4119.9419.3419.7919.79149,402
Apr 22, 202419.0219.4518.9419.2819.2888,423
Apr 19, 202418.8919.0018.5118.8518.85253,262
Apr 18, 202419.2519.3418.7619.1719.17101,010
Apr 17, 202418.9119.6018.9119.1819.1891,412
Apr 16, 202418.7719.4018.5919.0919.0984,864
Apr 15, 202419.3419.5818.4218.9718.97181,180
Apr 12, 202419.6120.1619.4219.5219.5268,913
Apr 11, 202419.7820.1019.2819.3819.38134,753
Apr 10, 202420.8221.0619.3419.8119.81156,814
Apr 09, 202420.4221.3220.3020.7020.70117,566
Apr 08, 202420.4220.8220.0220.2820.2863,076
Apr 05, 202421.0821.3020.3820.4620.4683,188
Apr 04, 202421.0021.3620.8221.3621.36173,928
Apr 03, 202420.2620.9819.7920.9820.98107,294
Apr 02, 202421.1021.3420.0220.1420.14143,807
Mar 28, 202420.5721.4020.2021.0521.05143,104
Mar 27, 202419.6520.5419.3120.5020.50110,601
Mar 26, 202419.9020.1119.5819.6819.6884,159
Mar 25, 202420.2921.3019.7520.0420.04226,743
Mar 22, 202418.5119.6618.5119.5319.53126,666
Mar 21, 202418.4018.7818.2018.6618.66118,838
Mar 20, 202417.5118.5717.4418.0718.0779,228
Mar 19, 202417.6517.7617.4217.6617.6688,274
Mar 18, 202416.7917.9316.7917.5817.58157,314
Mar 15, 202416.6016.8116.5016.7316.73319,917
Mar 14, 202417.0917.4116.5116.5316.53177,650
Mar 13, 202417.8517.8517.2017.2817.28103,028
Mar 12, 202418.1018.3217.6017.8817.88114,946
Mar 11, 202417.5317.9716.9817.9717.97188,180
Mar 08, 202418.1518.1817.5017.5117.51114,009
Mar 07, 202417.9018.2617.7518.1518.15134,328
Mar 06, 202418.2118.3017.7018.0318.03141,347
Mar 05, 202418.4118.6518.1718.1718.1765,430
Mar 04, 202419.3319.3618.3318.5618.5697,047
Mar 01, 202418.8119.3118.8119.3119.3181,751
Feb 29, 202418.6619.2018.4018.8718.87174,479
Feb 28, 202419.2319.5818.5218.7818.7896,798
Feb 27, 202418.6119.5018.6119.2919.29145,712
Feb 26, 202418.7618.9018.3018.7118.71112,020
Feb 23, 202419.3019.3518.5518.8618.86108,044
Feb 22, 202419.8920.0019.3119.3419.3495,161
Feb 21, 202419.7520.0619.4319.7119.7180,064
Feb 20, 202420.0720.4819.7819.7919.7982,520
Feb 19, 202420.6720.6720.0220.2320.2387,402
Feb 16, 202421.3421.6020.7020.7720.77134,430
Feb 15, 202420.8221.2520.3721.1821.1893,569
Feb 14, 202420.5820.9120.2620.7320.7366,553
Feb 13, 202421.0121.6720.6420.7020.70116,764
Feb 12, 202420.3421.6820.2321.1621.16130,921
Feb 09, 202422.8022.8520.2720.3320.33319,941
Feb 08, 202419.2222.4518.6521.5421.54508,611
Feb 07, 202419.0019.2818.2218.2818.28110,586
Feb 06, 202419.3919.6318.9419.1619.16101,025
Feb 05, 202419.8620.1019.3919.3919.39156,053
Feb 05, 20240.2 Dividend
Feb 02, 202420.5720.9820.1620.1619.9688,848
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...