Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Verbund AG (OEWA.SG)

Compare
70.25
-0.75
(-1.06%)
At close: February 21 at 8:01:09 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202570.2570.2570.2570.2570.25-
Feb 20, 202571.0071.0071.0071.0071.00-
Feb 19, 202570.5070.9070.5070.9070.9020
Feb 18, 202570.8071.1570.8071.1571.1560
Feb 17, 202571.1071.1071.1071.1071.10-
Feb 14, 202571.6571.6571.6571.6571.65-
Feb 13, 202573.8573.8571.9071.9071.90750
Feb 12, 202573.7573.7573.7573.7573.75-
Feb 11, 202573.0074.1073.0074.1074.1020
Feb 10, 202571.7571.7571.7571.7571.75-
Feb 7, 202573.3073.3071.9571.9571.95-
Feb 6, 202574.1074.1074.1074.1074.10-
Feb 5, 202573.1573.1573.1573.1573.15-
Feb 4, 202573.6573.6573.6573.6573.65-
Feb 3, 202571.6571.6571.6571.6571.65-
Jan 31, 202573.0073.0073.0073.0073.00-
Jan 30, 202572.6572.6572.6572.6572.65-
Jan 29, 202571.2571.2571.2571.2571.25-
Jan 28, 202570.6570.6570.6570.6570.65-
Jan 27, 202572.2072.2072.2072.2072.20-
Jan 24, 202573.1573.1573.1573.1573.15-
Jan 23, 202572.0073.5572.0073.5573.55-
Jan 22, 202573.2073.2073.2073.2073.20-
Jan 21, 202572.0572.1072.0572.1072.10-
Jan 20, 202572.5072.5072.5072.5072.50-
Jan 17, 202570.8070.8070.7570.7570.75-
Jan 16, 202570.4570.5070.4570.5070.50-
Jan 15, 202570.2570.2570.2570.2570.25-
Jan 14, 202571.0071.0571.0071.0571.05-
Jan 13, 202569.0069.0069.0069.0069.00-
Jan 10, 202569.6569.6568.8068.8068.80161
Jan 9, 202569.7569.7569.7569.7569.75-
Jan 8, 202571.0571.0570.1070.1070.1090
Jan 7, 202571.2571.2571.2571.2571.25-
Jan 6, 202572.4072.4072.0572.0572.0512
Jan 3, 202571.2571.9571.2571.9571.9510
Jan 2, 202570.6070.6070.5570.5570.5545
Dec 30, 202469.7069.7069.7069.7069.70-
Dec 27, 202469.9069.9069.9069.9069.90-
Dec 23, 202469.0569.0569.0569.0569.05-
Dec 20, 202468.0069.0568.0069.0569.0529
Dec 19, 202467.2068.3567.2068.3568.35-
Dec 18, 202468.5068.5068.5068.5068.50-
Dec 17, 202468.8068.8067.9067.9067.90100
Dec 16, 202470.4570.4568.5568.5568.55285
Dec 13, 202470.9070.9070.1070.3570.35250
Dec 12, 202471.6571.6570.4570.4570.451,160
Dec 11, 202472.6572.6571.9072.3072.304
Dec 10, 202472.4572.4572.0072.0072.00400
Dec 9, 202472.9572.9572.2572.2572.25140
Dec 6, 202473.3074.0073.0073.0073.00-
Dec 5, 202473.5073.5072.9072.9072.9025
Dec 4, 202474.6574.6573.0573.2073.20-
Dec 3, 202474.6575.2074.3075.2075.20-
Dec 2, 202474.7575.6574.7575.1575.15107
Nov 29, 202475.5075.5075.0075.0075.00-
Nov 28, 202475.3575.5575.3075.5575.5551
Nov 27, 202475.1075.4075.0575.1575.15-
Nov 26, 202476.1576.1575.8575.9575.9510
Nov 25, 202476.1076.6576.0576.6576.65100
Nov 22, 202474.7575.6574.7575.6575.65-
Nov 21, 202473.1573.1573.1573.1573.15-
Nov 20, 202472.2572.7572.2572.4072.40-
Nov 19, 202474.7075.1072.9572.9572.9525
Nov 18, 202475.6075.6075.6075.6075.60-
Nov 15, 202474.0074.0074.0074.0074.00-
Nov 14, 202470.6570.6570.6570.6570.65-
Nov 13, 202470.1071.4070.1071.0071.00-
Nov 12, 202471.9572.2571.3071.3071.30-
Nov 11, 202471.9073.0571.2571.2571.25-
Nov 8, 202472.1572.3572.1072.1072.1077
Nov 7, 202472.9572.9572.3572.3572.35-
Nov 6, 202475.9575.9571.5571.5571.55100
Nov 5, 202475.7076.3575.2575.7575.75-
Nov 4, 202475.1075.2575.1075.2575.25-
Nov 1, 202475.1075.5575.0075.0075.00-
Oct 31, 202476.6576.6575.4075.4075.40-
Oct 30, 202477.4077.6577.4077.6077.60-
Oct 29, 202478.6078.9578.0078.0078.00-
Oct 28, 202478.4578.5078.4578.5078.50-
Oct 25, 202476.7078.3576.7078.3578.35-
Oct 24, 202475.6076.6075.6076.6076.60-
Oct 23, 202475.4576.2575.3075.3075.30-
Oct 22, 202477.4577.4575.6575.8575.85-
Oct 21, 202476.4077.4576.4077.4577.45-
Oct 18, 202476.7076.7076.6076.6076.60-
Oct 17, 202476.3077.3576.3077.0577.05-
Oct 16, 202475.1577.0575.1577.0577.051,036
Oct 15, 202474.2575.1074.2575.1075.1015
Oct 14, 202474.1574.2073.2074.2074.20-
Oct 11, 202473.0074.0073.0073.6073.60500
Oct 10, 202473.1573.8073.1573.3573.3520
Oct 9, 202472.8073.4572.8073.4573.45-
Oct 8, 202472.2072.5072.2072.5072.50-
Oct 7, 202473.8073.8073.2073.6573.65425
Oct 4, 202473.4573.8073.1573.5073.505
Oct 3, 202472.9573.3072.8573.0573.0517
Oct 2, 202473.3573.4573.0073.3073.30-
Oct 1, 202473.6574.0573.4574.0574.0570
Sep 30, 202474.8074.8074.0074.0074.00-
Sep 27, 202474.2574.9074.2574.6574.6550
Sep 26, 202473.7074.1572.9573.4073.40-
Sep 25, 202472.9573.8072.9573.5073.50-
Sep 24, 202474.0574.0572.7573.2073.20-
Sep 23, 202472.6073.5572.6073.4573.45-
Sep 20, 202471.6572.4571.6572.4572.45-
Sep 19, 202474.6574.9574.3574.3574.35-
Sep 18, 202474.5074.8073.9073.9573.95-
Sep 17, 202473.7074.7573.7074.2574.25-
Sep 16, 202474.6574.6573.5073.5073.50-
Sep 13, 202474.9074.9574.4574.9574.95370
Sep 12, 202476.2576.2574.7574.7574.75-
Sep 11, 202476.2076.8576.2076.4576.45-
Sep 10, 202477.4077.4076.2576.2576.25-
Sep 9, 202476.3077.4076.3077.2577.25-
Sep 6, 202475.7076.4575.7076.4576.45125
Sep 5, 202474.8575.3574.5575.3075.30515
Sep 4, 202475.3575.8074.4075.1575.15-
Sep 3, 202477.2077.2076.5576.5576.55-
Sep 2, 202477.2577.2576.6576.6576.65-
Aug 30, 202476.0577.2576.0577.1577.15140
Aug 29, 202477.0577.0575.6075.6075.60180
Aug 28, 202477.8077.8076.9077.1077.1018
Aug 27, 202477.7078.2077.3077.6577.65-
Aug 26, 202477.1078.1077.1078.1078.10279
Aug 23, 202476.5077.5076.5077.1077.10-
Aug 22, 202476.7577.1576.4076.5576.55138
Aug 21, 202476.9577.1076.5076.5076.5060
Aug 20, 202477.5577.6576.8577.0577.05167
Aug 19, 202475.6577.3075.6577.3077.30-
Aug 16, 202476.4076.4075.7575.9075.90170
Aug 15, 202475.7076.6575.7076.1576.155
Aug 14, 202476.7076.7075.4075.5575.55-
Aug 13, 202476.5076.5075.7575.7575.75-
Aug 12, 202475.9576.5075.6076.5076.50-
Aug 9, 202476.5076.5075.0075.0075.002
Aug 8, 202474.3076.1074.3075.9575.95-
Aug 7, 202473.2073.2073.2073.2073.20-
Aug 6, 202472.8072.8072.3072.3072.30-
Aug 5, 202473.3073.4572.9573.3073.308
Aug 2, 202474.0076.2074.0076.2076.20-
Aug 1, 202474.2575.0573.7575.0575.05200
Jul 31, 202474.8074.8074.0574.4074.40-
Jul 30, 202474.2074.6573.5073.5573.55-
Jul 29, 202475.0575.4074.9574.9574.9550
Jul 26, 202473.8074.6572.0574.6574.6524
Jul 25, 202473.8075.7573.8075.7575.75350
Jul 24, 202474.9576.1074.9575.6075.608
Jul 23, 202475.0075.1574.9074.9074.904
Jul 22, 202474.6575.6574.6575.6575.65-
Jul 19, 202475.6575.6574.2574.4074.40191
Jul 18, 202475.3075.6575.2075.2075.20-
Jul 17, 202474.4075.8074.4075.8075.80-
Jul 16, 202474.9074.9074.6574.6574.65-
Jul 15, 202476.6077.0076.2576.2576.25-
Jul 12, 202477.2577.5076.3077.5077.5013
Jul 11, 202476.6076.6075.5576.3076.30-
Jul 10, 202476.0576.0575.9575.9575.95-
Jul 9, 202477.3077.8576.1576.1576.15100
Jul 8, 202477.7577.8577.3077.3077.3063
Jul 5, 202476.6077.5576.6077.5577.55200
Jul 4, 202475.7575.7575.7575.7575.75-
Jul 3, 202476.0076.0075.0075.0075.00-
Jul 2, 202475.3575.6574.6075.3575.3512
Jul 1, 202474.6075.6574.1575.6575.6510
Jun 28, 202475.2575.2573.2573.8073.80100
Jun 27, 202476.7076.7074.6074.6074.60100
Jun 26, 202476.6076.6076.0576.2576.25-
Jun 25, 202474.9576.3074.9575.6075.60-
Jun 24, 202476.6076.6074.7574.7574.75-
Jun 21, 202475.9575.9575.3575.9575.95-
Jun 20, 202475.3575.3575.3575.3575.35-
Jun 19, 202475.0075.3075.0075.1575.15-
Jun 18, 202473.8575.5073.8575.5075.5062
Jun 17, 202473.6073.9573.3573.3573.35-
Jun 14, 202475.3575.6574.1574.1574.15-
Jun 13, 202476.2076.8075.6075.6075.60180
Jun 12, 202476.0576.0575.7075.7075.70-
Jun 11, 202475.3575.5575.0575.1575.157
Jun 10, 202474.5575.5074.3075.5075.5025
Jun 7, 202476.5576.5576.1076.1076.10-
Jun 6, 202476.5077.1076.5077.0577.0515
Jun 5, 202476.5576.5576.2076.5076.5021
Jun 4, 202476.8076.8575.9576.4076.40-
Jun 3, 202476.3076.9075.6576.8076.80-
May 31, 202473.9575.8073.9075.8075.8026
May 30, 202473.5074.4573.5074.4574.45-
May 29, 202474.5574.5574.0074.2574.25253
May 28, 202475.2575.2574.7074.7074.70-
May 27, 202474.5574.8574.5574.8574.8513
May 24, 202476.2576.2573.2573.2573.25130
May 23, 202475.7576.1075.7576.1076.10-
May 22, 202473.9575.3073.7575.3075.30-
May 21, 202473.0573.0572.0573.0573.05153
May 20, 202472.8073.3072.8073.3073.30130
May 17, 202472.2572.5072.1572.5072.50130
May 16, 202472.5572.9072.3072.3572.3550
May 15, 202474.4074.4074.4074.4074.40-
May 14, 202471.3074.6571.3074.6574.65103
May 13, 202471.6571.6570.3570.7570.7540
May 10, 202470.5571.6570.5571.6571.65-
May 9, 202469.5569.8068.8069.4569.45-
May 8, 202471.8571.8568.1069.0569.0510
May 7, 2024 0.75 Dividend
May 7, 202470.8071.0070.5571.0071.00-
May 6, 202473.8074.7573.8074.5573.80667
May 3, 202473.7574.9073.7574.9074.1535
May 2, 202471.5573.2071.5573.2072.46-
Apr 30, 202471.2071.2070.5070.8070.09-
Apr 29, 202470.5070.5070.1570.1569.44-
Apr 26, 202471.0071.0070.6570.6569.94-
Apr 25, 202470.8570.8570.8570.8570.14-
Apr 24, 202470.7070.7069.9070.1569.4480
Apr 23, 202470.3070.3069.8570.0569.35-
Apr 22, 202470.9570.9569.7070.5569.8445
Apr 19, 202469.0570.8069.0570.4569.745
Apr 18, 202470.7570.7570.0570.1069.39-
Apr 17, 202471.2071.2071.0071.0070.29142
Apr 16, 202470.3070.3570.3070.3569.6431
Apr 15, 202471.3071.3070.6070.6069.89-
Apr 12, 202471.2572.2570.9570.9570.2420
Apr 11, 202468.3570.6568.3570.6569.94-
Apr 10, 202469.9570.4068.0068.0067.32104
Apr 9, 202468.2569.3068.2569.3068.60-
Apr 8, 202467.5067.7567.5067.7567.07320
Apr 5, 202465.5567.2065.5567.1066.42150
Apr 4, 202465.8566.5065.6565.9565.29200
Apr 3, 202467.0567.0564.5065.8565.191,420
Apr 2, 202467.9567.9566.9067.7567.0713
Mar 28, 202469.6569.6567.5567.5566.8718
Mar 27, 202468.5069.5568.5069.3568.6521
Mar 26, 202469.3569.3568.4068.4067.71140
Mar 25, 202468.0069.4068.0069.1568.4525
Mar 22, 202467.0067.0067.0067.0066.33-
Mar 21, 202468.7568.7566.8566.8566.1880
Mar 20, 202467.3567.5566.9567.5566.87110
Mar 19, 202467.8567.8566.9566.9566.28-
Mar 18, 202467.7068.4567.5068.4567.76-
Mar 15, 202466.7567.6566.7567.6566.97150
Mar 14, 202466.0066.6566.0066.6565.98-
Mar 13, 202467.2567.8067.2567.3566.675
Mar 12, 202467.6568.1067.5068.1067.41100
Mar 11, 202468.6569.8068.2069.8069.107
Mar 8, 202468.4568.4567.7067.9067.22210
Mar 7, 202468.2068.7568.1568.7568.06120
Mar 6, 202469.2570.0568.5068.5067.8180
Mar 5, 202466.9067.6566.9067.6566.97-
Mar 4, 202467.3067.4067.1067.1066.4230
Mar 1, 202467.1567.8566.7066.7066.03-
Feb 29, 202466.8566.8566.6066.7566.08-
Feb 28, 202467.0067.0066.3066.9566.28161
Feb 27, 202466.0566.2065.5066.2065.53-
Feb 26, 202463.8064.0063.8064.0063.36-
Feb 23, 202463.3063.3062.4562.4561.82-
Feb 22, 202464.8564.8563.1563.6563.01245
Feb 21, 202465.8065.8064.4064.6063.951,110