Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

VERBUND AG (OEWA.DE)

Compare
65.25
+0.05
+(0.08%)
As of 4:32:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202565.0065.3565.0065.2565.25645
Apr 14, 202563.7565.2063.7565.2065.20463
Apr 11, 202563.0063.1062.0062.8062.80370
Apr 10, 202563.6564.1062.5562.7562.75987
Apr 9, 202561.7062.2561.2061.5061.50161
Apr 8, 202562.4063.4562.1063.3563.35602
Apr 7, 202562.9063.3560.8562.2062.204,168
Apr 4, 202568.3568.3564.5064.7564.753,559
Apr 3, 202567.6068.8567.3567.7567.753,297
Apr 2, 202565.8066.8065.8066.8066.8051
Apr 1, 202565.1566.2565.1066.2566.25277
Mar 31, 202566.6066.6065.5065.5565.55803
Mar 28, 202566.3066.9566.3066.9566.95274
Mar 27, 202565.3066.4564.9065.8565.854,007
Mar 26, 202565.3565.7565.1565.7565.75572
Mar 25, 202565.9066.7065.7066.7066.701,656
Mar 24, 202565.9065.9065.9065.9065.90-
Mar 21, 202566.1566.5565.5065.9065.903,824
Mar 20, 202572.0072.6567.6068.2068.206,517
Mar 19, 202570.8570.8570.6570.6570.65339
Mar 18, 202571.0071.7570.3071.6571.65909
Mar 17, 202570.5570.5570.5570.5570.55-
Mar 14, 202570.5570.5570.5570.5570.55-
Mar 13, 202569.9070.5569.9070.2070.20306
Mar 12, 202570.8070.8069.5069.7069.70316
Mar 11, 202570.9070.9570.6570.6570.65260
Mar 10, 202569.7571.1569.0070.8570.85295
Mar 7, 202568.7570.5067.5070.5070.502,726
Mar 6, 202571.4071.4069.5070.2070.202,607
Mar 5, 202571.8571.8571.3071.3571.35600
Mar 4, 202572.6072.6072.1072.2072.2047
Mar 3, 202572.7572.8572.1572.8572.85188
Feb 28, 202572.1573.0072.1573.0073.00105
Feb 27, 202572.0072.0070.8072.0072.00195
Feb 26, 202572.1072.5571.5072.5572.55861
Feb 25, 202571.9572.1071.4071.8571.85425
Feb 24, 202571.7572.3571.3072.0572.05150
Feb 21, 202570.0071.1069.9571.1071.10214
Feb 20, 202571.2071.2069.9070.3570.352,691
Feb 19, 202571.1571.6070.9571.6071.60487
Feb 18, 202571.3071.3069.8570.5570.551,660
Feb 17, 202571.2571.9071.2571.5571.551,935
Feb 14, 202571.5571.9571.1071.3571.351,232
Feb 13, 202572.5073.0570.5571.4571.458,925
Feb 12, 202573.6074.4573.4073.4073.40-
Feb 11, 202573.4574.6573.3573.8073.802,154
Feb 10, 202571.9571.9571.9571.9571.95-
Feb 7, 202572.3072.5571.1071.9571.955,214
Feb 6, 202573.5073.5072.6072.8572.854,585
Feb 5, 202573.0074.5573.0074.3574.352,546
Feb 4, 202573.8074.1573.6573.6573.653,903
Feb 3, 202573.9074.2572.5573.8073.803,586
Jan 31, 202573.8073.8073.8073.8073.801,831
Jan 30, 202572.7573.8072.7572.9072.901,042
Jan 29, 202570.7572.5070.7572.5072.502,090
Jan 28, 202570.9072.5070.6070.6070.60691
Jan 27, 202572.7572.7570.4570.8570.853,198
Jan 24, 202573.4073.4073.4073.4073.40-
Jan 23, 202572.7574.0072.7573.4073.401,457
Jan 22, 202573.0073.9572.5572.5572.55254
Jan 21, 202572.1572.1572.1572.1572.15-
Jan 20, 202573.3073.3072.1572.1572.1583
Jan 17, 202571.1572.7071.1572.7072.701,922
Jan 16, 202570.4070.8569.5070.7570.75485
Jan 15, 202570.4570.6569.8070.6570.651,386
Jan 14, 202570.3070.6069.8570.6070.601,026
Jan 13, 202569.3569.3569.3569.3569.351
Jan 10, 202569.7569.8068.8069.8069.801,331
Jan 9, 202570.1071.0570.1070.3570.35409
Jan 8, 202571.5071.5069.8570.1070.101,042
Jan 7, 202571.8071.8071.1071.7571.75-
Jan 6, 202572.7072.7071.4071.4071.40320
Jan 3, 202572.2572.8572.2572.2572.25720
Jan 2, 202571.2573.0571.2571.5571.555,217
Dec 30, 202470.7071.0070.6070.7570.75206
Dec 27, 202470.5070.7570.0070.7570.755,554
Dec 23, 202469.7570.3569.7570.0570.05746
Dec 20, 202468.1069.4067.9069.4069.40725
Dec 19, 202467.6068.7067.4068.7068.702,772
Dec 18, 202468.8068.8067.8068.5568.553,006
Dec 17, 202468.9569.1067.7569.1069.102,542
Dec 16, 202470.5070.5068.6069.2569.252,188
Dec 13, 202471.1071.4070.7570.9070.90614
Dec 12, 202471.8572.0570.5071.3571.351,982
Dec 11, 202472.2072.5572.2072.3572.351,818
Dec 10, 202473.1073.1073.1073.1073.10-
Dec 9, 202473.1573.1572.8073.1073.10867
Dec 6, 202474.2574.2573.0073.2573.251,572
Dec 5, 202473.7074.4573.0073.9073.901,106
Dec 4, 202474.1574.1573.4573.5073.50-
Dec 3, 202474.7075.7074.3075.7075.70941
Dec 2, 202475.6075.8574.2574.9074.901,038
Nov 29, 202475.1075.8075.1075.8075.80530
Nov 28, 202475.1075.1075.1075.1075.10-
Nov 27, 202475.3575.7575.1075.1075.1099
Nov 26, 202477.0577.0575.3575.3575.35430
Nov 25, 202476.1577.0575.9576.9576.952,893
Nov 22, 202474.8075.9074.7075.7575.75475
Nov 21, 202475.6575.8575.2075.5075.50273
Nov 20, 202472.8573.5072.2573.3573.353,721
Nov 19, 202475.7575.7573.0573.1073.10130
Nov 18, 202475.3075.3074.2074.5574.552,471
Nov 15, 202473.5573.5573.5573.5573.55-
Nov 14, 202471.6573.6571.6573.5573.551,637
Nov 13, 202471.3071.3070.8071.1571.15308
Nov 12, 202472.5072.5070.6070.6070.601,494
Nov 11, 202471.9573.3571.0072.0072.001,811
Nov 8, 202472.2572.6072.0072.0572.054,057
Nov 7, 202472.4573.3071.4571.9571.95854
Nov 6, 202473.1073.5571.4072.8072.801,788
Nov 5, 202476.6576.6575.5575.9575.95227
Nov 4, 202475.1575.8575.1575.8075.80191
Nov 1, 202475.7075.7074.6075.3075.30129
Oct 31, 202476.5076.5075.1075.9075.903,084
Oct 30, 202477.9577.9577.0077.3577.359,282
Oct 29, 202478.9078.9077.5577.5577.552,199
Oct 28, 202478.4579.2578.4078.4078.404,140
Oct 25, 202477.4578.6577.4578.6578.65961
Oct 24, 202476.3577.1576.1076.9076.902,386
Oct 23, 202476.4076.4075.1076.0576.05669
Oct 22, 202476.8577.3575.6076.2076.207,237
Oct 21, 202477.1577.9576.5077.9577.95300
Oct 18, 202476.9578.0076.9578.0078.005,099
Oct 17, 202476.8577.5076.7577.0577.051,285
Oct 16, 202475.1076.8575.1076.8576.851,062
Oct 15, 202474.5575.7074.5575.7075.70437
Oct 14, 202474.0074.0573.5574.0574.05199
Oct 11, 202473.8574.5573.6574.5574.55350
Oct 10, 202474.5074.5073.5073.6573.653,361
Oct 9, 202473.4073.7573.4073.6073.60238
Oct 8, 202472.5573.0572.4072.4072.4071
Oct 7, 202473.7073.9572.4072.4072.40849
Oct 4, 202473.8574.4573.4074.4574.452,029
Oct 3, 202472.8073.6572.8073.6573.6515
Oct 2, 202473.5073.5073.2573.4073.4073
Oct 1, 202474.3074.3573.6073.6073.602,114
Sep 30, 202475.0575.0574.1074.5074.502,982
Sep 27, 202474.7575.4574.6575.0575.054,162
Sep 26, 202474.2074.6073.0074.5574.5520,965
Sep 25, 202473.0574.1573.0574.1574.153,028
Sep 24, 202473.2073.2072.4573.0073.0086
Sep 23, 202472.8074.0572.4074.0574.05302
Sep 20, 202472.5072.5571.6072.5572.551,620
Sep 19, 202474.3074.6071.9072.8072.80741
Sep 18, 202473.8074.7573.8074.0074.001,874
Sep 17, 202474.5575.1073.8575.1075.103,636
Sep 16, 202474.6574.8073.6074.1074.10592
Sep 13, 202475.2575.3074.6075.3075.30107
Sep 12, 202476.3076.3074.4574.9574.952,624
Sep 11, 202476.3076.8575.7575.7575.751,185
Sep 10, 202477.6577.6576.0576.2076.20308
Sep 9, 202476.5577.6576.0577.6077.602,111
Sep 6, 202476.2076.9076.2076.7576.75815
Sep 5, 202475.4575.5075.2075.3075.30490
Sep 4, 202475.2575.2575.2075.2075.206
Sep 3, 202477.4077.4076.0076.4576.451,266
Sep 2, 202477.0077.4076.0577.0577.05895
Aug 30, 202477.4077.5076.7576.9576.953,039
Aug 29, 202477.0077.1575.6075.8075.801,233
Aug 28, 202477.2577.2577.2577.2577.25-
Aug 27, 202478.1578.1577.5077.8077.8051
Aug 26, 202477.2078.6077.2078.6078.60786
Aug 23, 202476.9077.8076.5077.8077.80220
Aug 22, 202476.8576.8576.5576.7076.70310
Aug 21, 202476.9576.9576.7576.7576.75211
Aug 20, 202477.6077.6077.0577.2077.20206
Aug 19, 202476.3577.6576.3577.6577.65295
Aug 16, 202476.3076.3075.7076.2076.20337
Aug 15, 202476.6576.6576.0076.3076.3079
Aug 14, 202476.7576.7575.8575.8575.85207
Aug 13, 202476.9076.9076.2576.5076.5060
Aug 12, 202476.3077.4576.3077.2077.202,881
Aug 9, 202476.1076.1074.8075.3575.35575
Aug 8, 202475.3076.5075.3076.5076.50429
Aug 7, 202472.9575.3572.9575.3575.35971
Aug 6, 202472.2573.0571.6572.7572.75385
Aug 5, 202473.3073.7071.6572.2572.251,013
Aug 2, 202475.1077.3074.2575.6075.602,695
Aug 1, 202474.6574.8573.7574.6074.60119
Jul 31, 202474.5074.9574.3574.3574.35698
Jul 30, 202474.7074.7573.7074.2074.20144
Jul 29, 202474.8575.0074.3574.4074.40151
Jul 26, 202473.4574.7071.3074.7074.701,525
Jul 25, 202475.2575.8573.5574.7574.75420
Jul 24, 202475.6576.6075.4076.6076.602,629
Jul 23, 202475.5075.5075.1575.1575.15102
Jul 22, 202475.9076.1074.7074.8074.80151
Jul 19, 202474.6074.8074.3574.8074.80297
Jul 18, 202475.5575.8575.5575.7075.70128
Jul 17, 202475.8076.3075.8075.8075.80150
Jul 16, 202474.7575.1574.4075.0575.0553
Jul 15, 202477.6077.6075.3575.3575.35220
Jul 12, 202477.1077.1077.1077.1077.10-
Jul 11, 202476.1077.3575.7077.3577.3555
Jul 10, 202475.8076.1575.8076.1576.1522
Jul 9, 202477.8577.8576.2576.2576.25110
Jul 8, 202478.2578.3077.5577.5577.55189
Jul 5, 202476.4078.0576.4078.0578.05256
Jul 4, 202476.6076.7576.0576.0576.05226
Jul 3, 202474.8075.9074.8075.3075.30344
Jul 2, 202475.5576.0575.1076.0576.05338
Jul 1, 202474.9076.0574.6576.0576.051,056
Jun 28, 202474.5074.5073.2074.3574.35220
Jun 27, 202475.5575.5574.5575.2575.25970
Jun 26, 202476.1576.4575.4576.4076.40215
Jun 25, 202476.3576.5075.4076.2576.25490
Jun 24, 202475.9076.8074.8575.2575.25838
Jun 21, 202475.9076.8075.1076.8076.80389
Jun 20, 202475.5076.8075.5075.6575.65656
Jun 19, 202475.5076.0075.0576.0076.00603
Jun 18, 202473.9076.2073.9076.2076.20435
Jun 17, 202474.0074.2073.2074.2074.20643
Jun 14, 202475.7575.7573.9074.1074.10645
Jun 13, 202476.7076.7076.3076.3076.30305
Jun 12, 202475.5076.7075.2576.2076.201,375
Jun 11, 202475.1575.5075.0075.5075.50505
Jun 10, 202475.0075.3075.0075.3075.3041
Jun 7, 202476.4576.5074.6576.0576.051,777
Jun 6, 202477.0077.2576.5076.5076.50301
Jun 5, 202476.4577.0076.4577.0077.00148
Jun 4, 202477.5078.2575.9576.2076.20581
Jun 3, 202475.4578.0575.4578.0578.05706
May 31, 202474.3075.4574.3075.4575.4513
May 30, 202474.4574.4573.6573.6573.6515
May 29, 202473.8574.4073.8074.4074.402,997
May 28, 202474.1074.8574.1074.7574.753
May 27, 202474.2075.6574.2075.3075.30935
May 24, 202476.8576.8576.8576.8576.85-
May 23, 202476.8077.8576.3576.8576.85252
May 22, 202473.9076.7073.7076.7076.70742
May 21, 202472.0574.8072.0574.8074.80318
May 20, 202473.1073.3573.1073.2073.2057
May 17, 202472.7073.0572.0072.0072.00694
May 16, 202472.7573.3572.0073.0073.002,020
May 15, 202474.3074.9573.8073.8573.851,326
May 14, 202472.1572.1572.1572.1572.154
May 13, 202470.7071.4070.4570.9570.95764
May 10, 202471.7072.3570.7570.7570.75400
May 9, 202469.1070.5569.1070.5570.55134
May 8, 202471.5071.5068.9068.9068.901,729
May 7, 2024 0.75 Dividend
May 7, 202471.1071.4070.4070.8070.80302
May 6, 202474.2074.8573.9074.8574.10247
May 3, 202474.7074.8073.7073.7072.96542
May 2, 202472.3073.6572.3073.1572.421,353
Apr 30, 202470.5071.4570.5071.2070.49330
Apr 29, 202470.0571.6570.0570.9070.1979
Apr 26, 202471.0071.0070.0570.0569.35451
Apr 25, 202470.5070.5070.3070.4569.74554
Apr 24, 202470.4071.0070.2570.2569.55160
Apr 23, 202470.2070.5570.2070.5569.8445
Apr 22, 202470.6071.0069.3570.2069.50212
Apr 19, 202470.8071.0069.7069.9069.201,511
Apr 18, 202470.5070.5069.1570.3069.601,580
Apr 17, 202471.4071.4069.5569.5568.85211
Apr 16, 202470.1072.3570.1071.2570.541,659
Apr 15, 202471.8571.8569.8069.8069.10346

Related Tickers

ABO.DE clearvise AG
1.7000
-1.16%
 
PNE3.DE PNE AG
14.66
+1.66%
 
ETG.DE EnviTec Biogas AG
35.70
+0.56%
 
D2G.DE Ørsted A/S
37.95
+1.91%
 
EKT.DE Energiekontor AG
44.80
+3.23%