Canada markets closed

VERBUND AG (VER.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
73.65-1.20 (-1.60%)
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202474.5074.9073.1073.6573.65105,866
Jun 27, 202475.7075.8074.3574.8574.8571,270
Jun 26, 202476.7076.7075.2076.2076.2090,769
Jun 25, 202475.5577.1075.0576.3076.30132,261
Jun 24, 202475.7076.3574.7575.3075.30112,258
Jun 21, 202476.0576.5075.1076.5076.50407,149
Jun 20, 202475.2577.0075.2576.0576.05145,931
Jun 19, 202475.7575.7574.8575.6575.65114,127
Jun 18, 202474.2575.8074.1075.8075.8072,800
Jun 17, 202473.5574.6573.0073.9573.95159,582
Jun 14, 202475.3075.9073.4073.5573.55153,010
Jun 13, 202476.2576.7575.3575.7575.7588,085
Jun 12, 202475.5077.1075.1576.1076.10163,583
Jun 11, 202475.3576.1074.8075.5075.5092,099
Jun 10, 202474.2575.6074.1575.3075.3087,354
Jun 07, 202476.2576.9074.6075.7075.7095,268
Jun 06, 202476.7077.5075.7076.5076.5076,630
Jun 05, 202475.9076.9575.7076.6576.6582,618
Jun 04, 202477.4578.0076.0076.2076.20165,446
Jun 03, 202475.8077.5075.5577.5077.50119,721
May 31, 202474.8075.8073.7075.8075.80729,927
May 30, 202473.8074.7073.8074.1574.1587,060
May 29, 202473.0575.1572.8573.8073.8099,768
May 28, 202475.1075.2074.2574.8574.8596,591
May 27, 202474.2575.6074.2075.1075.1047,325
May 24, 202476.5576.5573.1074.0074.00120,760
May 23, 202476.6077.9075.3576.4576.45242,652
May 22, 202474.2576.5073.5576.5076.50217,229
May 21, 202472.7574.5072.0074.5074.50170,871
May 20, 202472.3073.6572.3073.2073.2044,604
May 17, 202472.2073.0072.1072.3572.3582,679
May 16, 202472.4573.3571.9072.5072.50132,576
May 15, 202474.6575.4073.4573.7573.75137,951
May 14, 202471.1575.0071.1575.0075.00204,634
May 13, 202470.4071.4069.9571.3071.3098,096
May 10, 202470.9572.7070.9071.1571.15186,503
May 09, 202469.2071.0568.7570.5570.5572,461
May 08, 202471.1072.8067.7569.2569.25243,598
May 07, 202471.3071.6570.2571.5071.50161,732
May 07, 20240.75 Dividend
May 06, 202474.0575.1073.9075.1074.3577,083
May 03, 202473.1075.6573.1073.8073.06148,126
May 02, 202471.7073.8571.7073.8573.11153,986
Apr 30, 202471.0071.6070.2071.6070.88130,229
Apr 29, 202470.4071.7069.9570.9070.1961,038
Apr 26, 202470.5070.9569.8569.8569.1577,200
Apr 25, 202470.9571.0070.1070.9570.2458,086
Apr 24, 202470.1070.9069.7070.9070.19112,413
Apr 23, 202470.2070.5069.7070.5069.8073,028
Apr 22, 202470.4070.7569.4070.1569.4599,179
Apr 19, 202470.3071.3569.9070.3569.65494,136
Apr 18, 202470.3071.1568.9070.1569.45119,886
Apr 17, 202470.9071.9569.9069.9069.20143,291
Apr 16, 202469.8072.2569.8071.2570.54162,244
Apr 15, 202470.7071.7069.6570.0069.30119,375
Apr 12, 202471.3072.6070.7070.9070.19157,562
Apr 11, 202468.2072.7068.1570.8070.09244,110
Apr 10, 202469.9071.2067.9568.1567.47190,722
Apr 09, 202468.9569.7568.2569.7569.05147,646
Apr 08, 202467.3068.9567.2068.5067.82174,873
Apr 05, 202466.6067.4566.2566.9066.23157,965
Apr 04, 202465.9066.5565.2066.5565.89148,342
Apr 03, 202466.9066.9564.3565.3064.65289,106
Apr 02, 202467.0068.4566.8068.4567.77184,455
Mar 28, 202469.2069.4567.4067.7567.07117,057
Mar 27, 202468.7069.6568.4569.1068.41109,777
Mar 26, 202469.4069.4068.3068.4067.7297,203
Mar 25, 202468.4569.6567.9569.5068.8187,074
Mar 22, 202467.2069.3567.1568.0567.37130,556
Mar 21, 202468.5569.0066.5566.8566.18161,031
Mar 20, 202467.0068.0066.8068.0067.3270,350
Mar 19, 202468.0068.0566.8067.4566.78107,469
Mar 18, 202467.4568.8067.3067.8067.1296,695
Mar 15, 202467.1068.0566.6567.2066.53348,871
Mar 14, 202467.0069.5065.8066.4565.79176,653
Mar 13, 202467.2568.0566.5067.5566.88205,282
Mar 12, 202467.6568.3066.9067.1566.48194,396
Mar 11, 202469.0069.9065.9067.3566.68205,734
Mar 08, 202468.1068.8567.5068.5067.82142,023
Mar 07, 202468.1069.2567.9067.9067.22137,219
Mar 06, 202469.9570.6568.3568.7068.01201,857
Mar 05, 202467.4570.0566.9569.7069.00202,159
Mar 04, 202467.1067.6566.4566.9566.2898,079
Mar 01, 202467.2568.1066.4067.0566.38223,377
Feb 29, 202467.0067.3565.9567.0066.33662,270
Feb 28, 202465.5067.2565.5067.0066.33169,296
Feb 27, 202465.5066.9064.9066.7066.03134,289
Feb 26, 202464.2066.2563.8065.6064.94178,058
Feb 23, 202463.6064.0562.3063.9563.31116,349
Feb 22, 202464.5064.8063.0563.4062.7791,356
Feb 21, 202464.8565.2564.3564.4063.7660,972
Feb 20, 202463.0064.9562.8564.6564.00133,979
Feb 19, 202464.8065.5563.0063.0062.37150,533
Feb 16, 202463.8564.3063.0564.2063.56146,471
Feb 15, 202462.4064.5062.3064.1063.46136,340
Feb 14, 202463.1064.1562.4062.6061.97245,961
Feb 13, 202464.8064.9062.5062.6562.02207,396
Feb 12, 202465.0566.1563.5564.7064.05192,233
Feb 09, 202463.0067.1562.6065.4064.75362,909
Feb 08, 202470.6570.7069.0069.1568.46169,217
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...