Munich - Delayed Quote EUR

Verbund AG (OEWA.MU)

Compare
72.70
+1.50
+(2.11%)
At close: 8:05:20 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202572.7072.7072.7072.7072.70-
Jan 29, 202571.2071.2071.2071.2071.20-
Jan 28, 202571.0071.0071.0071.0071.00-
Jan 27, 202572.4072.4072.4072.4072.40-
Jan 24, 202573.5573.5573.5573.5573.55-
Jan 23, 202572.2572.2572.2572.2572.25-
Jan 22, 202573.4073.4073.4073.4073.40-
Jan 21, 202572.4572.4572.4572.4572.45-
Jan 20, 202573.0073.0073.0073.0073.00-
Jan 17, 202570.9070.9070.9070.9070.90-
Jan 16, 202570.7070.7070.7070.7070.70-
Jan 15, 202570.4570.4570.4570.4570.45-
Jan 14, 202571.0571.0571.0571.0571.05-
Jan 13, 202569.0569.0569.0569.0569.05-
Jan 10, 202570.0070.0069.0569.0569.05100
Jan 9, 202570.0570.0570.0570.0570.05-
Jan 8, 202571.3571.3571.3571.3571.35-
Jan 7, 202571.6071.6071.6071.6071.60-
Jan 6, 202572.5072.5072.5072.5072.50-
Jan 3, 202571.5071.5071.5071.5071.50-
Jan 2, 202570.2070.2070.2070.2070.20-
Dec 30, 202470.0070.0070.0070.0070.00-
Dec 27, 202470.0070.0070.0070.0070.00-
Dec 23, 202469.3069.3069.3069.3069.30-
Dec 20, 202468.1568.1568.1568.1568.15-
Dec 19, 202467.4067.4067.4067.4067.40-
Dec 18, 202468.7068.7068.1568.1568.151,165
Dec 17, 202469.1069.1069.1069.1069.10-
Dec 16, 202470.6070.6070.6070.6070.60-
Dec 13, 202470.7570.7570.7570.7570.75-
Dec 12, 202471.7571.7571.3571.3571.3550
Dec 11, 202472.7072.7072.7072.7072.70-
Dec 10, 202472.7072.7072.7072.7072.70-
Dec 9, 202472.9572.9572.3072.3072.30480
Dec 6, 202473.9073.9073.9073.9073.90-
Dec 5, 202473.5073.5073.5073.5073.50-
Dec 4, 202475.0075.0075.0075.0075.00-
Dec 3, 202475.0075.0075.0075.0075.00-
Dec 2, 202475.1575.1575.1575.1575.15-
Nov 29, 202475.7575.7575.7575.7575.75-
Nov 28, 202475.4075.4075.4075.4075.40-
Nov 27, 202475.5075.5075.5075.5075.50-
Nov 26, 202476.5076.5076.5076.5076.50-
Nov 25, 202476.1576.1576.1576.1576.15-
Nov 22, 202475.0075.0075.0075.0075.00-
Nov 21, 202473.2573.2573.2573.2573.25-
Nov 20, 202472.4572.4572.4572.4572.45-
Nov 19, 202474.9075.1071.9571.9571.95117
Nov 18, 202475.7075.7074.2074.2074.201
Nov 15, 202474.2074.2074.2074.2074.20-
Nov 14, 202470.8570.8570.8570.8570.85-
Nov 13, 202470.5570.5570.5570.5570.55-
Nov 12, 202472.0072.0072.0072.0072.00-
Nov 11, 202472.1072.1071.4071.4071.40100
Nov 8, 202472.2572.2572.1072.1072.1030
Nov 7, 202473.1073.1073.1073.1073.1010
Nov 6, 202476.1576.1576.1576.1576.15-
Nov 5, 202476.1576.1576.1576.1576.15-
Nov 4, 202475.3075.3075.3075.3075.30-
Nov 1, 202475.3075.3075.3075.3075.30-
Oct 31, 202477.0077.0077.0077.0077.00-
Oct 30, 202477.5077.5077.5077.5077.50-
Oct 29, 202478.5578.5578.5578.5578.55-
Oct 28, 202478.4578.4578.4578.4578.45-
Oct 25, 202477.0577.0577.0577.0577.05-
Oct 24, 202475.7075.7075.7075.7075.70-
Oct 23, 202475.7575.7575.7075.7075.7010
Oct 22, 202477.6077.6075.6575.6575.65425
Oct 21, 202476.8076.8076.8076.8076.80-
Oct 18, 202476.7076.7076.7076.7076.70-
Oct 17, 202476.5076.5076.5076.5076.50-
Oct 16, 202475.2575.2575.2575.2575.25-
Oct 15, 202474.5074.5074.5074.5074.50-
Oct 14, 202474.1574.1573.3573.3573.3550
Oct 11, 202473.3073.3073.3073.3073.30-
Oct 10, 202473.4073.4073.4073.4073.40-
Oct 9, 202472.9072.9072.9072.9072.90-
Oct 8, 202472.6572.6572.6572.6572.65-
Oct 7, 202473.8073.8073.8073.8073.80-
Oct 4, 202473.6073.6073.6073.6073.60-
Oct 3, 202473.3573.3573.3573.3573.35-
Oct 2, 202473.6073.6073.6073.6073.60-
Oct 1, 202474.0074.0074.0074.0074.00-
Sep 30, 202474.7074.7074.7074.7074.70-
Sep 27, 202474.3074.3074.3074.3074.30-
Sep 26, 202474.3074.3074.3074.3074.30-
Sep 25, 202473.0573.0573.0573.0573.05-
Sep 24, 202474.0574.0574.0574.0574.05-
Sep 23, 202472.6572.6572.6572.6572.65-
Sep 20, 202472.0572.0572.0572.0572.05-
Sep 19, 202474.6074.6074.6074.6074.60-
Sep 18, 202474.6074.6074.6074.6074.60-
Sep 17, 202473.7073.7073.7073.7073.70-
Sep 16, 202474.6574.6574.5074.5074.50600
Sep 13, 202474.9074.9074.9074.9074.90-
Sep 12, 202476.1576.1576.1576.1576.15-
Sep 11, 202476.1576.1576.1576.1576.15-
Sep 10, 202477.3577.5576.0076.0076.00325
Sep 9, 202476.2576.2576.2576.2576.25-
Sep 6, 202475.7575.7575.7575.7575.75-
Sep 5, 202475.0075.0075.0075.0075.00-
Sep 4, 202475.7575.7575.7575.7575.75-
Sep 3, 202477.3577.3577.3577.3577.35-
Sep 2, 202477.2577.2577.2577.2577.25-
Aug 30, 202476.4076.4076.4076.4076.40-
Aug 29, 202477.0577.0577.0577.0577.05-
Aug 28, 202477.8577.8577.8577.8577.85-
Aug 27, 202477.9577.9577.9577.9577.95-
Aug 26, 202477.3077.3077.3077.3077.30-
Aug 23, 202476.7576.7576.7576.7576.75-
Aug 22, 202477.0077.0077.0077.0077.00-
Aug 21, 202477.1577.1577.1577.1577.15-
Aug 20, 202477.7077.7077.7077.7077.70-
Aug 19, 202475.9075.9075.9075.9075.90-
Aug 16, 202476.5076.5076.5076.5076.50-
Aug 15, 202476.5076.5076.5076.5076.50-
Aug 14, 202476.7076.7076.7076.7076.70-
Aug 13, 202476.8076.8076.8076.8076.80-
Aug 12, 202475.9575.9575.9575.9575.95-
Aug 9, 202476.4576.4576.4576.4576.45-
Aug 8, 202474.8074.8074.8074.8074.80-
Aug 7, 202473.0073.0073.0073.0073.00-
Aug 6, 202472.9073.0572.9073.0573.056
Aug 5, 202473.9573.9573.9573.9573.95-
Aug 2, 202474.2074.2074.2074.2074.20-
Aug 1, 202474.2074.2074.2074.2074.20-
Jul 31, 202474.0074.0074.0074.0074.00100
Jul 30, 202474.2074.2073.6073.6073.60450
Jul 29, 202474.5574.5574.4574.4574.45100
Jul 26, 202474.1574.1572.2572.2572.25315
Jul 25, 202476.2076.2076.2076.2076.20-
Jul 24, 202475.2076.7075.2076.7076.707
Jul 23, 202475.1575.1575.1575.1575.15-
Jul 22, 202474.8576.1074.8576.1076.10220
Jul 19, 202475.7075.7075.7075.7075.70-
Jul 18, 202475.6075.7075.6075.7075.70500
Jul 17, 202474.6074.6074.6074.6074.60-
Jul 16, 202475.1575.1575.1575.1575.15-
Jul 15, 202476.8576.8576.8576.8576.85-
Jul 12, 202477.3077.3077.3077.3077.30-
Jul 11, 202476.5076.5076.5076.5076.50-
Jul 10, 202476.2576.4076.2576.4076.40150
Jul 9, 202477.6077.7077.6077.7077.70120
Jul 8, 202478.0078.0078.0078.0078.00-
Jul 5, 202476.7076.7076.7076.7076.70-
Jul 4, 202475.8075.8075.8075.8075.80-
Jul 3, 202476.0076.0076.0076.0076.00-
Jul 2, 202475.5075.5575.5075.5575.5550
Jul 1, 202474.6574.6574.6574.6574.65-
Jun 28, 202475.3075.3075.3075.3075.30-
Jun 27, 202476.6076.6076.6076.6076.60-
Jun 26, 202476.5576.5576.5576.5576.55-
Jun 25, 202475.2575.2575.2575.2575.25-
Jun 24, 202476.5076.5076.4576.4576.45150
Jun 21, 202476.0076.0076.0076.0076.00-
Jun 20, 202475.6075.6075.6075.6075.60-
Jun 19, 202475.4075.4075.4075.4075.40-
Jun 18, 202473.9073.9073.9073.9073.90-
Jun 17, 202473.6573.6573.6573.6573.65-
Jun 14, 202475.5075.5075.5075.5075.50-
Jun 13, 202476.2076.2076.2076.2076.20-
Jun 12, 202475.9575.9575.9575.9575.95-
Jun 11, 202475.3075.3075.3075.3075.30-
Jun 10, 202474.8074.8074.8074.8074.80-
Jun 7, 202476.6076.6076.6076.6076.60-
Jun 6, 202476.7076.7076.7076.7076.70-
Jun 5, 202476.6576.7076.6576.7076.70111
Jun 4, 202476.9576.9576.9576.9576.95-
Jun 3, 202476.3076.9076.3076.9076.9026
May 31, 202474.3074.3074.3074.3074.30-
May 30, 202473.7574.3073.7574.3074.3041
May 29, 202474.0074.0074.0074.0074.00-
May 28, 202475.2575.2575.2575.2575.25-
May 27, 202474.1575.4574.1575.4575.45100
May 24, 202476.1576.1576.1576.1576.15-
May 23, 202475.9075.9075.6075.6075.6050
May 22, 202474.0074.4074.0074.4074.401,500
May 21, 202473.1073.1073.1073.1073.10-
May 20, 202472.4572.4572.4572.4572.45-
May 17, 202472.4572.4572.4572.4572.45-
May 16, 202472.9572.9572.9572.9572.95-
May 15, 202474.4574.4573.8573.8573.8578
May 14, 202471.4072.1571.4072.1572.15111
May 13, 202471.7571.7571.7571.7571.75-
May 10, 202470.6070.6070.6070.6070.60-
May 9, 202469.6069.6069.6069.6069.60-
May 8, 202471.8071.8069.8569.8569.85100
May 7, 2024 0.75 Dividend
May 7, 202471.2571.2571.2571.2571.25-
May 6, 202473.9573.9573.9573.9573.20-
May 3, 202473.9573.9573.9573.9573.20-
May 2, 202471.5571.5571.5571.5570.82-
Apr 30, 202471.1571.1571.1571.1570.43-
Apr 29, 202470.6070.6070.6070.6069.88-
Apr 26, 202471.1571.1571.1571.1570.43-
Apr 25, 202470.7570.7570.7570.7570.03-
Apr 24, 202470.6570.6570.6570.6569.93-
Apr 23, 202470.4070.4070.4070.4069.69-
Apr 22, 202470.9070.9070.9070.9070.18-
Apr 19, 202469.5570.1069.5570.1069.392
Apr 18, 202470.7570.7570.7570.7570.03-
Apr 17, 202471.1571.4571.1571.4570.7320
Apr 16, 202469.1069.1069.1069.1068.40-
Apr 15, 202471.9571.9570.5070.5069.78100
Apr 12, 202471.2071.2071.2071.2070.48-
Apr 11, 202468.4068.4068.4068.4067.71-
Apr 10, 202469.9069.9069.9069.9069.19-
Apr 9, 202468.3568.3568.3568.3567.66-
Apr 8, 202467.4567.4567.4567.4566.77-
Apr 5, 202466.0066.0066.0066.0065.33-
Apr 4, 202465.9066.7065.9066.7066.0241
Apr 3, 202467.4067.4067.4067.4066.72-
Apr 2, 202468.1068.1068.1068.1067.41-
Mar 28, 202469.3569.3569.3569.3568.65-
Mar 27, 202468.5568.5568.5568.5567.85-
Mar 26, 202469.5069.5069.5069.5068.80-
Mar 25, 202468.0068.0068.0068.0067.31-
Mar 22, 202467.0567.0567.0567.0566.37-
Mar 21, 202468.7568.7568.7568.7568.05-
Mar 20, 202467.4067.4067.4067.4066.72-
Mar 19, 202467.8067.8067.8067.8067.11-
Mar 18, 202467.6567.6567.6567.6566.96-
Mar 15, 202466.8566.8566.8566.8566.17-
Mar 14, 202466.7567.3566.7567.3566.67600
Mar 13, 202467.3067.3067.3067.3066.62-
Mar 12, 202467.7067.7067.7067.7067.01-
Mar 11, 202468.3569.1068.3569.1068.4070
Mar 8, 202468.4068.4068.4068.4067.71-
Mar 7, 202468.3568.3568.3568.3567.66-
Mar 6, 202469.4569.4569.0069.0068.30100
Mar 5, 202467.1067.1067.1067.1066.42-
Mar 4, 202467.1067.1067.1067.1066.4210
Mar 1, 202467.1567.1567.1567.1566.47-
Feb 29, 202467.0067.0067.0067.0066.32-
Feb 28, 202467.0067.0066.2066.2065.5350
Feb 27, 202466.0066.0066.0066.0065.33-
Feb 26, 202463.8563.8563.8563.8563.20-
Feb 23, 202463.5063.5063.5063.5062.86-
Feb 22, 202464.8564.8564.2064.2063.55500
Feb 21, 202465.0565.0565.0565.0564.39-
Feb 20, 202462.9562.9562.9562.9562.31-
Feb 19, 202464.4564.4562.9562.9562.31322
Feb 16, 202464.3564.3564.3564.3563.70-
Feb 15, 202462.9562.9562.9562.9562.31-
Feb 14, 202463.0063.1063.0063.1062.4670
Feb 13, 202464.8064.8062.5062.5061.8713
Feb 12, 202465.4065.4065.4065.4064.74-
Feb 9, 202465.0065.1064.8565.1064.4495
Feb 8, 202470.8570.8569.2069.2068.50250
Feb 7, 202471.0071.0071.0071.0070.28-
Feb 6, 202474.3074.3074.3074.3073.55-
Feb 5, 202474.7074.7074.7074.7073.94500
Feb 2, 202475.6575.6575.6575.6574.88-
Feb 1, 202475.9075.9075.9075.9075.13-
Jan 31, 202475.4075.4075.4075.4074.64-
Jan 30, 202475.6575.6575.6575.6574.88-

Related Tickers

9501.T Tokyo Electric Power Company Holdings, Incorporated
424.60
+1.00%
 
ORA Ormat Technologies, Inc.
64.25
+1.36%
 
ORSTED.CO Ørsted A/S
277.40
+2.40%
 
STEM Stem, Inc.
0.5735
-5.25%
 
NEP XPLR Infrastructure, LP
10.44
-0.48%
 
CEG Constellation Energy Corporation
308.55
+5.71%