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

Hamburg - Delayed Quote EUR

Verbund AG (OEWA.HM)

Compare
62.95
+0.40
+(0.64%)
At close: April 11 at 5:25:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202563.6563.6562.9562.9562.95-
Apr 10, 202562.8062.8062.5562.5562.55-
Apr 9, 202561.7061.7061.3061.3061.30-
Apr 8, 202563.9063.9063.0563.0563.05-
Apr 7, 202562.6563.2061.8561.9061.90209
Apr 4, 202568.4068.4064.5064.5064.50-
Apr 3, 202565.2567.7065.2567.7067.70-
Apr 2, 202566.1566.7066.1566.7066.70700
Apr 1, 202565.8066.1565.8066.1566.15-
Mar 31, 202566.4066.4065.1065.1065.10-
Mar 28, 202566.1066.4566.1066.4566.45-
Mar 27, 202565.2565.8565.2565.8565.85-
Mar 26, 202566.3566.3565.3065.3065.30-
Mar 25, 202566.7566.7565.8565.8565.85-
Mar 24, 202566.9066.9066.1566.1566.15-
Mar 21, 202568.2568.2565.5565.5565.55-
Mar 20, 202571.9071.9068.1068.1068.10-
Mar 19, 202571.0571.0570.5570.5570.55-
Mar 18, 202570.9071.4070.9071.4071.40-
Mar 17, 202570.3071.5570.2071.5571.5510
Mar 14, 202570.4070.6070.4070.6070.60-
Mar 13, 202569.8570.4069.8570.4070.40-
Mar 12, 202571.2571.2569.4069.4069.40-
Mar 11, 202571.1071.1070.8070.8070.80-
Mar 10, 202570.8570.8570.8070.8070.80-
Mar 7, 202569.7569.9569.7569.9569.95-
Mar 6, 202572.0072.0069.8569.8569.85-
Mar 5, 202573.2573.2571.1571.1571.15-
Mar 4, 202572.0072.0071.8071.8071.80-
Mar 3, 202572.9072.9072.2072.2072.20-
Feb 28, 202570.7573.1570.7573.1573.15-
Feb 27, 202572.3072.3071.7071.7071.70-
Feb 26, 202571.8072.1071.8072.1072.10-
Feb 25, 202571.4571.4571.4071.4071.40-
Feb 24, 202571.0571.5071.0571.5071.50-
Feb 21, 202570.3070.7070.3070.7070.70-
Feb 20, 202571.0571.0569.6569.6569.65-
Feb 19, 202570.5571.2070.5571.2071.20-
Feb 18, 202570.8570.8569.8570.0570.0550
Feb 17, 202571.1571.2571.1571.2571.25-
Feb 14, 202571.6071.6071.1571.1571.15-
Feb 13, 202573.8073.8071.1071.1071.10-
Feb 12, 202573.8073.8073.1573.1573.15-
Feb 11, 202573.0073.9573.0073.9573.95-
Feb 10, 202573.0573.2072.8572.8572.85104
Feb 7, 202573.3573.3571.4571.4571.45-
Feb 6, 202574.0574.0572.5072.5072.50-
Feb 5, 202573.1074.2073.1074.2074.20-
Feb 4, 202573.6573.6573.6573.6573.65-
Feb 3, 202571.6073.9071.6073.9073.9022
Jan 31, 202573.0573.8073.0573.8073.80-
Jan 30, 202572.6573.1072.6573.1073.10-
Jan 29, 202571.3072.6571.3072.6572.65-
Jan 28, 202570.6570.8070.6570.8070.80-
Jan 27, 202572.2572.2570.5071.0071.0016
Jan 24, 202573.2573.2573.0073.0073.00-
Jan 23, 202572.0573.5072.0573.5073.50-
Jan 22, 202573.2573.2572.3572.3572.35-
Jan 21, 202572.1573.0572.1573.0573.05-
Jan 20, 202572.5572.5572.0072.4572.451
Jan 17, 202570.8072.7570.8072.7572.75-
Jan 16, 202570.5570.6070.5570.6070.60-
Jan 15, 202570.2570.2570.0570.0570.05-
Jan 14, 202571.0571.0570.1070.1070.10-
Jan 13, 202569.0570.5069.0570.5070.50-
Jan 10, 202569.7069.7069.6069.6069.60-
Jan 9, 202569.7569.7569.7069.7069.70-
Jan 8, 202571.1071.1070.4570.4570.45-
Jan 7, 202571.2571.2570.9570.9570.95-
Jan 6, 202572.6072.6071.7071.7071.70140
Jan 3, 202571.4072.5571.4072.5572.55-
Jan 2, 202569.5572.1569.5572.1572.15-
Dec 30, 202470.1570.1570.1570.1570.15-
Dec 27, 202470.1570.7070.1570.7070.70-
Dec 23, 202469.1070.2569.1070.2570.25-
Dec 20, 202468.0569.3068.0569.3069.30-
Dec 19, 202467.2568.6567.2568.6568.65-
Dec 18, 202468.6068.6068.2568.2568.25-
Dec 17, 202468.7569.2568.6569.2569.251
Dec 16, 202470.5070.5068.7568.7568.75-
Dec 13, 202471.0071.0070.4070.4070.40-
Dec 12, 202471.7071.7070.8070.8070.80-
Dec 11, 202472.6572.6572.0572.1072.1020
Dec 10, 202472.5072.5072.2072.2072.20-
Dec 9, 202473.0073.0072.5572.5572.55-
Dec 6, 202473.3073.3072.8572.8572.85-
Dec 5, 202473.4573.8073.4573.8073.80-
Dec 4, 202474.7574.7573.2573.2573.25-
Dec 3, 202474.6575.2574.6575.2575.25-
Dec 2, 202474.9074.9074.8074.8074.80-
Nov 29, 202475.5575.5575.3075.3075.30-
Nov 28, 202475.0575.6075.0575.6075.60-
Nov 27, 202475.1575.2575.1575.2575.25-
Nov 26, 202476.2576.2575.5075.5075.50-
Nov 25, 202476.2076.6076.2076.6076.60-
Nov 22, 202474.8075.7574.8075.7575.75-
Nov 21, 202473.1575.8073.1575.8075.8040
Nov 20, 202472.3573.1572.3573.1573.15-
Nov 19, 202474.8074.8072.7572.7572.75-
Nov 18, 202475.6575.6574.4074.8074.80121
Nov 15, 202474.0575.9574.0575.9575.95-
Nov 14, 202470.6574.5570.6574.5574.55-
Nov 13, 202470.1571.0570.1571.0571.05-
Nov 12, 202472.0572.0570.9070.9070.9060
Nov 11, 202472.0072.0071.6571.6571.65-
Nov 8, 202472.1072.1072.0072.0072.00-
Nov 7, 202473.0073.0071.8071.8071.80-
Nov 6, 202476.0076.0072.3072.3072.30-
Nov 5, 202475.8075.8075.4575.4575.45-
Nov 4, 202475.2075.6575.2075.6575.65-
Nov 1, 202475.0575.1575.0575.1575.15-
Oct 31, 202476.8076.8075.9075.9075.90-
Oct 30, 202477.4577.4577.0577.0577.05-
Oct 29, 202478.5578.5577.5577.5577.55-
Oct 28, 202478.5578.9078.5578.9078.90-
Oct 25, 202477.4578.6077.4578.6078.60-
Oct 24, 202475.6076.8075.6076.8076.80-
Oct 23, 202475.6075.6075.5075.5075.50-
Oct 22, 202477.5077.5076.0076.0076.00-
Oct 21, 202476.3577.1576.3577.1577.15-
Oct 18, 202476.7577.5576.7577.5577.55-
Oct 17, 202476.3576.3576.3576.3576.35-
Oct 16, 202475.2076.8075.1076.8076.806
Oct 15, 202474.2575.4574.2575.4575.45-
Oct 14, 202474.2074.3574.2074.3574.35-
Oct 11, 202473.0073.9573.0073.9573.95-
Oct 10, 202473.2073.3573.2073.3573.35-
Oct 9, 202472.8573.4572.8573.4573.45-
Oct 8, 202472.2572.9072.2572.9072.90-
Oct 7, 202473.8573.8572.3072.3072.30-
Oct 4, 202473.5073.9573.5073.9573.95-
Oct 3, 202472.9573.2572.9573.2573.25-
Oct 2, 202473.4073.4073.3573.3573.35-
Oct 1, 202473.6573.6573.3573.3573.35-
Sep 30, 202474.8574.8574.2574.2574.25-
Sep 27, 202474.2574.7074.2574.7074.70-
Sep 26, 202473.7073.9573.7073.9573.95-
Sep 25, 202472.9573.9072.9573.9073.90-
Sep 24, 202474.0574.0573.1073.1073.10-
Sep 23, 202472.6573.5572.6573.5573.55-
Sep 20, 202471.7072.4571.7072.4572.45-
Sep 19, 202474.6574.6572.1572.1572.15-
Sep 18, 202474.5574.5574.2074.2074.20-
Sep 17, 202473.6574.5073.6574.5074.50-
Sep 16, 202474.6574.6573.6573.6573.65-
Sep 13, 202474.8574.8574.7074.7074.70-
Sep 12, 202476.2076.2074.5074.5074.50-
Sep 11, 202476.2076.2075.6075.6075.60-
Sep 10, 202477.4577.6076.0576.0576.0510
Sep 9, 202476.2577.4076.2577.4077.40-
Sep 6, 202475.7076.1075.7076.1076.10-
Sep 5, 202474.6575.2574.6575.2575.25-
Sep 4, 202475.3575.3575.0075.0075.00-
Sep 3, 202477.2077.2075.9075.9075.90-
Sep 2, 202477.3077.3076.5077.1077.1025
Aug 30, 202476.0576.8076.0576.8076.80-
Aug 29, 202477.0577.0575.8075.8075.80-
Aug 28, 202477.7077.7077.7077.7077.70-
Aug 27, 202477.7577.7577.7077.7077.70-
Aug 26, 202477.1078.1077.1078.1078.10-
Aug 23, 202476.5577.5076.5577.5077.50-
Aug 22, 202476.7076.7076.3576.3576.35-
Aug 21, 202476.8576.8576.8576.8576.85-
Aug 20, 202477.5077.5077.5077.5077.50-
Aug 19, 202475.7075.7075.7075.7075.70-
Aug 16, 202476.4576.4576.4576.4576.45-
Aug 15, 202475.6575.6575.6575.6575.65-
Aug 14, 202476.6076.6076.6076.6076.60-
Aug 13, 202476.8576.8576.8576.8576.85-
Aug 12, 202476.0076.0076.0076.0076.00-
Aug 9, 202476.5076.5076.5076.5076.50-
Aug 8, 202474.4074.4074.4074.4074.40-
Aug 7, 202473.1573.1573.1573.1573.15-
Aug 6, 202472.6072.6072.6072.6072.60-
Aug 5, 202473.6073.6073.6073.6073.60-
Aug 2, 202474.1074.1074.1074.1074.10-
Aug 1, 202474.3074.3074.3074.3074.30-
Jul 31, 202474.8574.8574.8574.8574.85-
Jul 30, 202474.2074.2074.2074.2074.20-
Jul 29, 202474.6074.6074.6074.6074.60-
Jul 26, 202473.8073.8073.8073.8073.80-
Jul 25, 202474.2574.2574.2574.2574.25-
Jul 24, 202474.8074.8074.8074.8074.80-
Jul 23, 202474.8074.8074.8074.8074.80-
Jul 22, 202474.4574.4574.4574.4574.45-
Jul 19, 202475.5075.5075.5075.5075.50-
Jul 18, 202475.2075.2075.2075.2075.20-
Jul 17, 202474.2074.2074.2074.2074.20-
Jul 16, 202474.7575.4074.7575.4075.403
Jul 15, 202476.4576.4576.4576.4576.45-
Jul 12, 202477.1577.1577.1577.1577.15-
Jul 11, 202476.3576.3576.3576.3576.35-
Jul 10, 202475.9075.9075.9075.9075.90-
Jul 9, 202477.1577.1577.1577.1577.15-
Jul 8, 202477.6577.6577.6577.6577.65-
Jul 5, 202476.5076.5076.5076.5076.50-
Jul 4, 202475.5575.5575.5575.5575.55-
Jul 3, 202475.8575.8575.8575.8575.85-
Jul 2, 202475.3075.8575.3075.8575.8510
Jul 1, 202474.6574.6574.6574.6574.65-
Jun 28, 202475.1575.1575.1575.1575.15-
Jun 27, 202476.5576.5576.5576.5576.55-
Jun 26, 202476.4576.4576.4576.4576.45-
Jun 25, 202474.8074.8074.8074.8074.80-
Jun 24, 202476.3076.4076.3076.4076.40100
Jun 21, 202475.8075.8075.8075.8075.80-
Jun 20, 202475.2075.2075.2075.2075.20-
Jun 19, 202475.2075.2075.2075.2075.20-
Jun 18, 202473.7073.7073.7073.7073.70-
Jun 17, 202473.5073.5073.5073.5073.50-
Jun 14, 202475.2075.2075.2075.2075.20-
Jun 13, 202476.1076.1076.1076.1076.10-
Jun 12, 202475.8575.8575.8575.8575.85-
Jun 11, 202475.1575.1575.1575.1575.15-
Jun 10, 202474.4074.4074.4074.4074.40-
Jun 7, 202476.4076.4076.4076.4076.40-
Jun 6, 202476.3576.3576.3576.3576.35-
Jun 5, 202476.4576.4576.4576.4576.45-
Jun 4, 202476.6076.6076.6076.6076.60-
Jun 3, 202476.1576.1576.1576.1576.15-
May 31, 202473.8573.8573.8573.8573.85-
May 30, 202473.3573.3573.3573.3573.35-
May 29, 202474.3574.3574.3574.3574.35-
May 28, 202475.1075.1075.1075.1075.10-
May 27, 202473.9073.9073.9073.9073.90-
May 24, 202476.1076.1076.1076.1076.10-
May 23, 202475.7075.7075.7075.7075.70-
May 22, 202473.8073.8073.8073.8073.80-
May 21, 202472.9072.9072.0572.0572.05210
May 20, 202472.2572.2572.2572.2572.25-
May 17, 202472.1072.1072.1072.1072.10-
May 16, 202473.8073.8073.8073.8073.80-
May 15, 202473.9573.9573.9573.9573.95-
May 14, 202471.1571.1571.1571.1571.15-
May 13, 202471.8071.8071.8071.8071.80-
May 10, 202470.4070.4070.4070.4070.40-
May 9, 202469.4069.4069.4069.4069.40-
May 8, 202471.7071.7071.7071.7071.70-
May 7, 2024 0.75 Dividend
May 7, 202473.6573.6573.6573.6573.65-
May 6, 202473.6573.6573.6573.6572.90-
May 3, 202473.6573.6573.6573.6572.90-
May 2, 202471.4071.4071.4071.4070.67-
Apr 30, 202471.0071.0071.0071.0070.28-
Apr 29, 202470.4070.4070.4070.4069.68-
Apr 26, 202471.1071.1071.1071.1070.38-
Apr 25, 202470.4070.4070.4070.4069.68-
Apr 24, 202470.5570.5570.5570.5569.83-
Apr 23, 202470.1570.1570.1570.1569.44-
Apr 22, 202470.9070.9070.9070.9070.18-
Apr 19, 202468.8068.8068.8068.8068.10-
Apr 18, 202470.6070.6069.0069.0068.3050
Apr 17, 202471.3071.3071.3071.3070.57-
Apr 16, 202468.7568.7568.7568.7568.05-
Apr 15, 202471.8571.8571.8571.8571.12-
Apr 12, 202471.0571.0571.0571.0570.33-
Apr 11, 202468.2068.2068.2068.2067.51-

Related Tickers

N4T.F Polaris Renewable Energy Inc.
6.97
+0.87%
 
INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%
 
CLOUD.OL Cloudberry Clean Energy ASA
11.46
+3.06%
 
CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
ECNR.TA Econergy Renewable Energy Ltd
2,569.00
+0.51%
 
54F.DU Audax Renovables SA
1.4200
+0.85%
 
TENERGY.AT TERNA ENERGY Industrial Commercial Technical Societe Anonyme
20.00
0.00%
 
BEP-PM.TO Brookfield Renewable Partners L.P.
20.95
+0.48%
 
ETC.MC Energy Solar Tech, S.A.
2.3100
-1.70%
 
ENLT.TA Enlight Renewable Energy Ltd
5,521.00
+3.02%