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

Verbio SE (VBK.DE)

Compare
7.85
-0.56
(-6.66%)
At close: April 4 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.388.407.447.857.85468,500
Apr 3, 20258.678.898.418.418.41139,053
Apr 2, 20258.898.898.658.818.8166,726
Apr 1, 20258.818.968.728.928.92137,671
Mar 31, 20258.848.968.568.768.76221,566
Mar 28, 20259.729.838.858.968.96195,261
Mar 27, 20259.659.939.509.709.7067,315
Mar 26, 20259.8010.289.619.659.65179,489
Mar 25, 20259.589.979.519.839.83174,775
Mar 24, 20259.979.979.979.979.97-
Mar 21, 20259.9110.059.739.979.97129,641
Mar 20, 202510.5610.569.959.959.9595,666
Mar 19, 202510.9511.2710.3810.4010.40184,307
Mar 18, 202510.2310.9510.2110.8310.83202,315
Mar 17, 20259.609.609.609.609.60-
Mar 14, 20259.159.708.909.609.60123,157
Mar 13, 20259.719.719.209.209.2079,179
Mar 12, 20259.459.819.339.619.61120,988
Mar 11, 20259.369.909.329.369.36203,827
Mar 10, 20259.779.909.269.509.50169,880
Mar 7, 20259.609.789.359.709.70242,497
Mar 6, 20258.909.808.909.679.67454,826
Mar 5, 20258.348.898.318.888.88161,943
Mar 4, 20258.458.558.068.098.09222,900
Mar 3, 20258.708.838.308.598.59277,670
Feb 28, 20258.828.928.738.848.84187,858
Feb 27, 20259.129.128.868.918.9195,281
Feb 26, 20258.989.318.949.069.06120,142
Feb 25, 20259.199.268.808.908.90343,366
Feb 24, 20259.409.489.139.149.1494,618
Feb 21, 20259.409.499.109.189.18102,755
Feb 20, 20259.529.579.269.279.27107,078
Feb 19, 20259.729.729.429.459.45129,951
Feb 18, 20259.629.769.349.669.66173,494
Feb 17, 20259.289.949.209.539.53191,716
Feb 14, 20259.319.599.199.279.27189,998
Feb 13, 20259.7810.139.239.359.35265,998
Feb 12, 202510.1010.449.369.929.92417,859
Feb 11, 20259.139.348.989.279.2790,102
Feb 10, 20259.139.139.139.139.13-
Feb 7, 20259.459.519.119.139.13105,311
Feb 6, 20259.309.529.289.529.5269,518
Feb 5, 20259.309.379.089.299.2993,298
Feb 4, 20259.119.419.059.279.2781,974
Feb 3, 20258.909.258.789.159.15140,104
Jan 31, 20259.539.599.239.249.2458,314
Jan 30, 20259.309.499.279.419.4172,694
Jan 29, 20259.529.529.199.199.1986,906
Jan 28, 20259.599.859.249.339.3387,770
Jan 27, 20259.509.789.359.579.5776,596
Jan 24, 20259.509.509.509.509.50-
Jan 23, 20259.109.709.109.509.50146,194
Jan 22, 20259.749.769.259.289.28151,839
Jan 21, 20258.358.358.358.358.35-
Jan 20, 20258.358.358.358.358.35-
Jan 17, 20258.358.358.358.358.35-
Jan 16, 20258.908.978.288.358.351,136,769
Jan 15, 202510.3311.0110.3010.9810.98178,949
Jan 14, 202510.4310.8510.3010.3010.30186,600
Jan 13, 202511.6011.6410.0710.3310.33611,512
Jan 10, 202512.0112.6811.9412.2712.27110,440
Jan 9, 202512.1712.1812.0112.0412.0484,083
Jan 8, 202512.4012.5612.1012.1612.16165,157
Jan 7, 202512.7513.0512.4812.4812.4895,417
Jan 6, 202512.5713.0212.4212.8012.80143,406
Jan 3, 202512.2212.4812.2212.4412.4496,540
Jan 2, 202512.1512.3211.8512.2412.24264,344
Dec 30, 202410.9011.9510.7711.8311.83216,495
Dec 27, 202410.2111.1310.2110.9010.90183,324
Dec 23, 20249.8510.299.6910.2810.28131,792
Dec 20, 202410.0210.139.859.889.88269,321
Dec 19, 202410.3810.3810.0510.0510.05148,566
Dec 18, 202410.6910.8810.5910.6310.63101,089
Dec 17, 202410.7610.9210.7010.7010.7095,581
Dec 16, 202411.3111.3110.7610.8410.84125,417
Dec 13, 202411.5311.6611.2811.2811.2878,477
Dec 12, 202411.6611.8411.5011.5711.5790,588
Dec 11, 202411.7011.8511.5411.5411.5481,253
Dec 10, 202411.9211.9211.9211.9211.92-
Dec 9, 2024 0.20 Dividend
Dec 9, 202411.8712.2111.7911.9211.9284,465
Dec 6, 202411.6511.9511.5211.8911.69130,341
Dec 5, 202411.4311.7611.3811.5311.3496,664
Dec 4, 202411.3911.5911.1311.5011.31165,949
Dec 3, 202411.2111.4711.2111.2911.10124,043
Dec 2, 202411.4211.7711.1411.2211.03176,030
Nov 29, 202411.5611.7511.3911.5011.3181,399
Nov 28, 202411.5211.5211.5211.5211.33-
Nov 27, 202411.1311.5611.0511.5211.3386,932
Nov 26, 202411.0811.4510.8411.1610.97101,046
Nov 25, 202410.8211.2010.8111.1010.91238,644
Nov 22, 202410.8911.2010.7410.7710.59177,436
Nov 21, 202411.5511.6510.7410.8310.65172,867
Nov 20, 202412.1612.4011.3411.4911.30181,465
Nov 19, 202412.0712.2112.0012.1411.94140,866
Nov 18, 202412.3512.3512.3512.3512.14-
Nov 15, 202412.3712.5412.0112.3512.14238,396
Nov 14, 202412.0012.5311.7412.3612.15468,602
Nov 13, 202411.1912.2910.6911.8611.66468,059
Nov 12, 202413.1913.1911.0611.1110.92644,106
Nov 11, 202413.2413.6013.2013.3913.1684,239
Nov 8, 202413.8213.8213.2413.3113.09114,689
Nov 7, 202413.1513.9313.1513.7113.48103,467
Nov 6, 202413.7613.9512.8913.1512.93216,434
Nov 5, 202413.9914.1113.7813.9013.6764,265
Nov 4, 202413.9914.2013.7813.9113.6882,877
Nov 1, 202414.1014.1014.1014.1013.86-
Oct 31, 202414.5814.6213.6014.1013.86195,824
Oct 30, 202414.6214.9614.5514.6014.3563,423
Oct 29, 202415.0915.2014.7014.8114.5692,655
Oct 28, 202415.2115.3114.9114.9714.72105,569
Oct 25, 202415.2215.3815.0915.1414.8990,968
Oct 24, 202415.3615.6315.0115.1314.8875,061
Oct 23, 202415.7916.1715.0615.0614.81157,468
Oct 22, 202415.7516.0315.5715.8515.5843,863
Oct 21, 202416.2416.7015.5315.6415.38125,487
Oct 18, 202415.8116.3815.8116.3516.07697,841
Oct 17, 202415.5015.9215.5015.7215.4653,817
Oct 16, 202415.5915.9615.4715.5515.2959,628
Oct 15, 202416.1316.1615.3515.8115.54142,819
Oct 14, 202417.0817.1816.2016.2115.94101,428
Oct 11, 202417.0017.2416.7316.9916.7073,571
Oct 10, 202417.4017.4216.9417.2016.9171,999
Oct 9, 202417.0017.5416.8317.3517.0683,539
Oct 8, 202417.6917.7217.0517.0816.7982,526
Oct 7, 202417.9918.0717.2217.5017.21101,959
Oct 4, 202417.2018.0817.1917.8917.59187,314
Oct 3, 202417.5017.5016.9317.2116.92112,996
Oct 2, 202418.3018.3717.5917.7117.41109,392
Oct 1, 202418.7918.8018.1218.3218.0195,218
Sep 30, 202418.4018.9318.2318.6718.3699,681
Sep 27, 202417.7418.4217.5018.3618.05130,770
Sep 26, 202417.1718.6616.7317.8717.57324,101
Sep 25, 202415.8916.6015.7516.0315.7691,285
Sep 24, 202414.7015.9814.6015.9815.71253,291
Sep 23, 202414.9015.0014.4914.6714.42108,763
Sep 20, 202415.5115.5114.7014.7514.50211,921
Sep 19, 202415.5515.8315.4015.6015.34123,982
Sep 18, 202415.9816.0815.4015.5015.2496,749
Sep 17, 202415.5216.2715.4916.0315.7690,629
Sep 16, 202415.8615.8715.3015.4715.2185,165
Sep 13, 202415.5216.0815.5215.8015.5348,627
Sep 12, 202415.9916.2115.4215.6215.3653,239
Sep 11, 202415.6616.6615.5015.7015.4496,185
Sep 10, 202415.7916.2515.5815.6915.4335,708
Sep 9, 202415.5816.1015.5815.9215.6556,969
Sep 6, 202416.4116.4315.6515.6515.3957,327
Sep 5, 202415.9816.7515.9016.3716.0941,645
Sep 4, 202415.9216.2615.6616.0715.8079,844
Sep 3, 202417.1417.3416.3816.4216.1453,036
Sep 2, 202417.1717.3816.4417.1716.8871,627
Aug 30, 202417.3317.5616.9817.2917.0075,664
Aug 29, 202417.0017.5017.0017.3817.0945,323
Aug 28, 202417.3017.3016.9317.1216.8342,024
Aug 27, 202417.8217.9317.1517.1516.8665,175
Aug 26, 202418.2718.2717.6017.7417.4448,831
Aug 23, 202417.6118.4817.6118.4418.1352,612
Aug 22, 202417.7217.9817.5217.6417.3438,144
Aug 21, 202418.1918.2817.4917.7617.46133,441
Aug 20, 202419.0519.3118.3218.5518.24-
Aug 19, 202418.4319.9918.4218.8318.51346,376
Aug 16, 202417.1817.8717.1517.8217.5274,298
Aug 15, 202416.4917.1916.4917.1216.8371,161
Aug 14, 202416.3016.6516.1116.4016.1260,043
Aug 13, 202415.9616.3215.6816.3216.0543,018
Aug 12, 202416.2216.7716.0016.1015.8337,664
Aug 9, 202416.1516.7516.0916.0915.8248,659
Aug 8, 202415.7516.1615.4516.1015.8357,503
Aug 7, 202415.3816.2215.3415.8015.5373,383
Aug 6, 202415.5415.9415.1015.1314.88124,021
Aug 5, 202414.6815.1913.8815.0714.82223,275
Aug 2, 202416.9717.1115.1315.2715.01231,881
Aug 1, 202417.4417.6517.0517.1716.8858,180
Jul 31, 202417.8218.0317.0817.4217.1382,214
Jul 30, 202417.9218.0217.5517.6417.3440,849
Jul 29, 202418.2218.3217.7517.9017.6042,520
Jul 26, 202417.8718.6717.8718.1517.8470,356
Jul 25, 202417.1417.9417.0217.8517.5557,642
Jul 24, 202417.0017.8517.0017.3217.0365,243
Jul 23, 202417.6217.6216.8517.2016.9155,262
Jul 22, 202417.0117.9016.8917.4417.15116,199
Jul 19, 202417.7217.7216.6716.7816.50162,748
Jul 18, 202417.4417.8917.4417.7217.4244,181
Jul 17, 202418.4018.6617.2717.5017.2188,865
Jul 16, 202418.6018.6018.0118.4718.1658,787
Jul 15, 202418.6418.6518.0818.5718.2628,306
Jul 12, 202418.9418.9418.3018.6518.3431,247
Jul 11, 202418.2418.6317.7718.6318.3255,675
Jul 10, 202418.4218.6418.0518.1717.8630,871
Jul 9, 202418.4418.6317.9918.6318.3263,944
Jul 8, 202418.0118.9317.8118.3218.0160,803
Jul 5, 202418.0118.4518.0018.1217.8245,257
Jul 4, 202418.2018.4717.7018.1617.8540,984
Jul 3, 202417.1118.3416.9418.1317.83105,501
Jul 2, 202417.3117.4916.8817.0916.8070,888
Jul 1, 202417.8817.9617.2917.3317.0478,664
Jun 28, 202417.3917.8817.2317.4417.1540,520
Jun 27, 202417.4817.6117.3117.4517.1660,924
Jun 26, 202417.3817.9817.3817.4717.1870,734
Jun 25, 202417.2417.6317.2017.3117.0279,532
Jun 24, 202417.5917.6217.0217.2516.9688,561
Jun 21, 202417.2217.8217.0717.5017.21324,157
Jun 20, 202418.1518.1516.5517.2516.96606,467
Jun 19, 202420.2020.2818.2618.2617.95148,623
Jun 18, 202420.0020.3619.8020.2219.8829,926
Jun 17, 202419.8120.1219.5519.9619.6260,179
Jun 14, 202419.8619.9419.3119.6519.3291,672
Jun 13, 202420.5620.9019.8519.8919.5677,525
Jun 12, 202420.2020.6419.9020.5820.2399,090
Jun 11, 202420.5020.5820.0420.2019.86101,827
Jun 10, 202420.5220.8020.3020.6020.2562,913
Jun 7, 202421.1421.2820.5420.7020.3581,239
Jun 6, 202421.7021.9021.1421.1820.8276,954
Jun 5, 202421.5422.2021.2821.7021.33126,780
Jun 4, 202422.7623.0421.2221.2220.86171,003
Jun 3, 202422.9823.3822.1823.0422.65171,510
May 31, 202422.8022.8221.9222.4822.10138,667
May 30, 202421.2822.8621.2822.8622.48104,936
May 29, 202422.6822.9421.3621.4621.10115,287
May 28, 202421.1221.8820.9821.8821.5167,673
May 27, 202419.9521.1819.9521.1820.8280,005
May 24, 202420.1220.3819.6119.8419.5172,883
May 23, 202420.9221.1420.4220.5820.2352,765
May 22, 202420.5421.0820.1221.0220.6778,216
May 21, 202421.0221.3020.6620.6620.3175,252
May 20, 202420.7421.8620.7421.1420.7891,742
May 17, 202421.5221.7620.5220.7820.43182,691
May 16, 202422.9422.9421.4021.4421.08143,047
May 15, 202422.6823.1622.1222.9222.53160,546
May 14, 202420.3423.3620.3222.6222.24314,341
May 13, 202420.4420.7220.2220.5820.2359,267
May 10, 202420.7220.9420.2820.2819.9479,550
May 9, 202419.9620.5819.8520.5020.1635,121
May 8, 202420.6820.8619.5819.9819.64113,587
May 7, 202420.4420.9220.1020.8020.4586,272
May 6, 202420.3220.7620.1420.2219.8851,700
May 3, 202420.3020.7620.0620.2019.8669,524
May 2, 202419.7020.3019.7020.2419.9065,886
Apr 30, 202419.9420.1219.4219.6219.2973,336
Apr 29, 202419.9919.9919.4419.9819.64104,523
Apr 26, 202419.4720.0819.3519.8719.5483,711
Apr 25, 202419.5420.5819.0719.0918.77154,508
Apr 24, 202419.6719.9219.2019.5519.2281,348
Apr 23, 202419.4119.9419.3419.7919.46149,402
Apr 22, 202419.0219.4518.9419.2818.9688,423
Apr 19, 202418.8919.0018.5118.8518.53253,262
Apr 18, 202419.2519.3418.7619.1718.85101,010
Apr 17, 202418.9119.6018.9119.1818.8691,412
Apr 16, 202418.7719.4018.5919.0918.7784,864
Apr 15, 202419.3419.5818.4218.9718.65181,180
Apr 12, 202419.6120.1619.4219.5219.1968,913
Apr 11, 202419.7820.1019.2819.3819.05134,753
Apr 10, 202420.8221.0619.3419.8119.48156,814
Apr 9, 202420.4221.3220.3020.7020.35117,566
Apr 8, 202420.4220.8220.0220.2819.9463,076
Apr 5, 202421.0821.3020.3820.4620.1283,188
Apr 4, 202421.0021.3620.8221.3621.00173,928

Related Tickers

FPE.DE Fuchs SE
30.55
-5.12%
 
WCH.DE Wacker Chemie AG
62.12
-5.74%
 
V1S.F Arkema S.A.
62.90
-5.13%
 
BRRDF Borregaard ASA
17.40
0.00%
 
BRGAY Borregaard ASA
35.15
0.00%
 
INFA.F SciDev Limited
0.2320
-4.13%
 
WCH.MU Wacker Chemie AG
62.52
-10.91%
 
MZX.DE Masterflex SE
9.92
-1.78%
 
AP3.DE Air Products and Chemicals, Inc.
247.40
-3.89%
 
AMC.DE Albemarle Corporation
54.75
-10.70%