VERBIO Vereinigte BioEnergie AG (VBK.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 50 |
| May 16, 2024 | 22.92 | 22.92 | 22.00 | 22.00 | 22.00 | 50 |
| May 15, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| May 14, 2024 | 21.42 | 22.58 | 21.42 | 22.58 | 22.58 | 10 |
| May 13, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| May 10, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| May 09, 2024 | 19.84 | 20.60 | 19.84 | 20.60 | 20.60 | 25 |
| May 08, 2024 | 20.80 | 20.80 | 20.12 | 20.12 | 20.12 | 240 |
| May 07, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| May 06, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| May 03, 2024 | 20.24 | 20.30 | 20.24 | 20.30 | 20.30 | 100 |
| May 02, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20 |
| Apr 30, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Apr 29, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Apr 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Apr 25, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| Apr 24, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Apr 23, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| Apr 22, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 75 |
| Apr 19, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| Apr 18, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| Apr 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 16, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Apr 15, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Apr 12, 2024 | 19.48 | 20.16 | 19.48 | 19.59 | 19.59 | 18 |
| Apr 11, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Apr 10, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Apr 09, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Apr 08, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Apr 05, 2024 | 21.30 | 21.30 | 20.58 | 20.58 | 20.58 | 60 |
| Apr 04, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Apr 03, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 02, 2024 | 21.20 | 21.20 | 20.78 | 20.78 | 20.78 | 49 |
| Mar 28, 2024 | 20.63 | 20.78 | 20.63 | 20.78 | 20.78 | 109 |
| Mar 27, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Mar 26, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Mar 25, 2024 | 20.20 | 20.20 | 19.89 | 19.89 | 19.89 | 15 |
| Mar 22, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Mar 21, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Mar 20, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Mar 19, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Mar 18, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Mar 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Mar 14, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 60 |
| Mar 13, 2024 | 17.58 | 17.58 | 17.29 | 17.41 | 17.41 | 920 |
| Mar 12, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| Mar 11, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Mar 08, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Mar 07, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Mar 06, 2024 | 18.06 | 18.10 | 17.90 | 18.10 | 18.10 | 583 |
| Mar 05, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 04, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| Mar 01, 2024 | 18.81 | 19.10 | 18.81 | 19.10 | 19.10 | 250 |
| Feb 29, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| Feb 28, 2024 | 19.28 | 19.28 | 18.88 | 18.88 | 18.88 | 25 |
| Feb 27, 2024 | 18.41 | 19.16 | 18.41 | 19.16 | 19.16 | 20 |
| Feb 26, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| Feb 23, 2024 | 19.25 | 19.25 | 18.75 | 18.75 | 18.75 | 25 |
| Feb 22, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Feb 21, 2024 | 19.83 | 19.86 | 19.83 | 19.86 | 19.86 | 262 |
| Feb 20, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Feb 19, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Feb 16, 2024 | 21.19 | 21.19 | 20.78 | 20.78 | 20.78 | 95 |
| Feb 15, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Feb 14, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Feb 13, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Feb 12, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Feb 09, 2024 | 22.31 | 22.90 | 22.31 | 22.90 | 22.90 | 150 |
| Feb 08, 2024 | 18.31 | 21.53 | 18.31 | 21.53 | 21.53 | 8 |
| Feb 07, 2024 | 19.16 | 19.16 | 18.31 | 18.31 | 18.31 | 21 |
| Feb 06, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| Feb 05, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Feb 05, 2024 | 0.2 Dividend | |||||
| Feb 02, 2024 | 20.43 | 20.43 | 19.96 | 19.96 | 19.76 | 50 |
| Feb 01, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | - |
| Jan 31, 2024 | 19.58 | 20.20 | 19.58 | 20.20 | 20.00 | 145 |
| Jan 30, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.51 | - |
| Jan 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | - |
| Jan 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.01 | - |
| Jan 25, 2024 | 19.61 | 19.61 | 19.10 | 19.10 | 18.91 | 23 |
| Jan 24, 2024 | 20.93 | 20.93 | 19.67 | 19.67 | 19.47 | 18 |
| Jan 23, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.01 | - |
| Jan 22, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.11 | - |
| Jan 19, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.72 | - |
| Jan 18, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.37 | - |
| Jan 17, 2024 | 20.81 | 20.81 | 19.59 | 19.78 | 19.58 | 520 |
| Jan 16, 2024 | 19.80 | 20.91 | 19.26 | 20.91 | 20.70 | 300 |
| Jan 15, 2024 | 23.25 | 23.25 | 20.51 | 20.51 | 20.30 | 156 |
| Jan 12, 2024 | 23.30 | 23.30 | 23.24 | 23.24 | 23.01 | 200 |
| Jan 11, 2024 | 25.32 | 25.32 | 23.21 | 23.21 | 22.98 | 132 |
| Jan 10, 2024 | 26.83 | 26.83 | 26.22 | 26.22 | 25.96 | 40 |
| Jan 09, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.38 | - |
| Jan 08, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 27.93 | - |
| Jan 05, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.78 | - |
| Jan 04, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.76 | - |
| Jan 03, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.37 | - |
| Jan 02, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.54 | - |
| Dec 29, 2023 | 29.60 | 29.72 | 29.60 | 29.70 | 29.40 | - |
| Dec 28, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.68 | - |
| Dec 27, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.42 | - |
| *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.