Frankfurt - Delayed Quote EUR

Verbio SE (VBK.F)

Compare
9.49
+0.19
+(2.04%)
At close: January 23 at 5:01:49 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20259.189.499.189.499.49300
Jan 22, 20259.769.769.249.309.30938
Jan 21, 20259.009.729.009.629.621,060
Jan 20, 20258.639.108.638.998.99630
Jan 17, 20258.358.758.338.548.544,060
Jan 16, 20259.209.208.368.368.363,763
Jan 15, 202510.2710.939.6010.0010.001,440
Jan 14, 202510.4510.6610.2010.2010.20931
Jan 13, 202511.8111.9010.1710.2310.233,355
Jan 10, 202511.9511.9511.9511.9511.95-
Jan 9, 202512.0612.1412.0612.1212.1250
Jan 8, 202512.2912.2912.2912.2912.29-
Jan 7, 202512.7912.7912.4612.4612.465
Jan 6, 202512.5512.9812.5012.6712.671,620
Jan 3, 202512.1412.4112.1412.3512.35170
Jan 2, 202511.9312.2311.8912.1212.121,499
Dec 30, 202410.7511.9010.7511.9011.901,449
Dec 27, 202410.3710.9910.3710.9910.991,536
Dec 23, 20249.9410.399.9410.3910.392,638
Dec 20, 202410.0010.019.909.989.98840
Dec 19, 202410.2710.3010.1410.2110.21400
Dec 18, 202410.6610.7010.5010.5010.501,280
Dec 17, 202410.8510.9210.8010.8010.80300
Dec 16, 202411.3711.3710.7810.8610.865,199
Dec 13, 202411.5811.5811.1711.4011.40801
Dec 12, 202411.7311.7311.6211.6911.69438
Dec 11, 202411.8111.8111.6411.6511.65224
Dec 10, 202411.7011.7011.6011.7011.70140
Dec 9, 2024 0.20 Dividend
Dec 9, 202411.7112.0011.7111.9011.90285
Dec 6, 202411.5011.6711.5011.6711.4735
Dec 5, 202411.4111.6311.4111.5611.362,720
Dec 4, 202411.2011.2011.1711.2011.013,205
Dec 3, 202411.4111.4111.2711.2711.0863
Dec 2, 202411.5811.7311.5811.5911.393,900
Nov 29, 202411.4411.6011.4411.4711.272,142
Nov 28, 202411.4411.4411.4411.4411.24-
Nov 27, 202411.0811.4611.0811.4611.26254
Nov 26, 202410.9811.2810.9611.2811.09366
Nov 25, 202410.8811.1510.8711.1510.96620
Nov 22, 202410.9510.9810.7510.8910.701,816
Nov 21, 202411.4511.4510.8211.0010.812,097
Nov 20, 202412.0912.0911.6211.6211.4250
Nov 19, 202412.1012.1412.0712.0711.86300
Nov 18, 202412.3012.3012.0012.0011.79196
Nov 15, 202412.3512.4612.3512.4612.25235
Nov 14, 202411.9712.4511.8712.2312.022,090
Nov 13, 202411.2112.0410.7212.0411.835,491
Nov 12, 202413.2213.2211.2111.2511.062,409
Nov 11, 202413.2213.4913.2213.4913.26310
Nov 8, 202413.5613.7413.2913.2913.06120
Nov 7, 202413.2113.6913.2113.6513.42644
Nov 6, 202413.6813.6813.1013.1012.882,126
Nov 5, 202413.8814.0713.8813.9313.692,330
Nov 4, 202413.9914.1713.9914.1713.93180
Nov 1, 202414.0314.0313.9013.9013.66340
Oct 31, 202414.6014.6013.8714.2514.011,596
Oct 30, 202414.7114.8014.6814.7214.471,015
Oct 29, 202414.9115.0314.9114.9214.66423
Oct 28, 202415.0915.0915.0115.0414.78135
Oct 25, 202415.2715.3615.2515.2514.99305
Oct 24, 202415.2315.3115.0615.2815.02195
Oct 23, 202415.8115.8114.9115.2014.94380
Oct 22, 202415.7715.7715.6415.6415.37110
Oct 21, 202416.3016.3015.6115.6115.341,270
Oct 18, 202415.9416.3115.9416.3116.031,030
Oct 17, 202415.5015.8815.5015.8815.6160
Oct 16, 202415.5215.8615.5215.8615.5970
Oct 15, 202416.2516.2515.5715.6315.36354
Oct 14, 202417.0117.0116.7316.7316.44680
Oct 11, 202417.1117.1217.0417.1216.83277
Oct 10, 202417.2517.4117.0017.1016.81255
Oct 9, 202416.9917.4516.9917.4517.1530
Oct 8, 202417.3517.3516.9116.9116.6220
Oct 7, 202417.8217.8217.4417.5017.20150
Oct 4, 202417.2917.2917.2917.2916.99-
Oct 3, 202417.5917.5917.5917.5917.29-
Oct 2, 202417.9717.9717.8217.8617.55204
Oct 1, 202418.7118.7118.4018.4818.16137
Sep 30, 202418.3118.3118.3118.3118.00-
Sep 27, 202417.9017.9017.8017.8517.54730
Sep 26, 202416.5218.4116.5217.9017.592,274
Sep 25, 202415.8616.3015.8616.3016.02130
Sep 24, 202414.6216.1414.6216.1415.86125
Sep 23, 202415.0015.0014.5614.5614.31130
Sep 20, 202415.5015.5014.9815.0614.80204
Sep 19, 202415.4615.6315.4615.6015.33367
Sep 18, 202415.9515.9515.4015.4015.14241
Sep 17, 202415.4116.0515.4116.0515.7732
Sep 16, 202415.7115.8715.6915.6915.42214
Sep 13, 202415.6516.0015.6516.0015.739
Sep 12, 202416.0016.0015.5515.5515.28150
Sep 11, 202415.9915.9915.9215.9215.6520
Sep 10, 202416.0616.0615.0015.3415.082,190
Sep 9, 202415.6015.6015.6015.6015.33-
Sep 6, 202416.2616.2616.0016.0015.7380
Sep 5, 202415.9715.9715.9715.9715.7030
Sep 4, 202416.0316.0316.0316.0315.76100
Sep 3, 202417.1417.1417.1417.1416.85-
Sep 2, 202417.2017.2016.8417.0316.74250
Aug 30, 202417.2817.2817.2117.2116.9260
Aug 29, 202417.0217.2917.0217.2916.9910
Aug 28, 202417.0717.0717.0717.0716.78-
Aug 27, 202417.6517.6517.3317.3317.03480
Aug 26, 202418.2418.2417.6117.6117.31913
Aug 23, 202417.6818.4417.6818.4418.12100
Aug 22, 202417.5517.5517.5517.5517.25-
Aug 21, 202418.1118.1117.7017.7017.4028
Aug 20, 202418.9119.2018.3718.3818.075,620
Aug 19, 202418.6619.8518.6618.9118.596,074
Aug 16, 202417.0517.4017.0517.4017.10111
Aug 15, 202416.3917.1416.3916.9516.66330
Aug 14, 202416.5016.5016.4716.4716.19625
Aug 13, 202416.0016.0015.8415.8415.57307
Aug 12, 202416.2216.2216.2216.2215.9420
Aug 9, 202415.7516.4615.7516.0015.73106
Aug 8, 202415.3815.3815.3815.3815.12-
Aug 7, 202415.0016.0015.0015.9715.701,575
Aug 6, 202414.8015.4514.8015.4515.19600
Aug 5, 202415.0115.1314.0015.1314.87970
Aug 2, 202416.9016.9815.3015.4415.182,891
Aug 1, 202417.4217.4217.2517.3417.0435
Jul 31, 202417.7417.7417.1517.3517.05228
Jul 30, 202417.8817.8817.8617.8617.552
Jul 29, 202418.1718.2518.1718.2517.9412
Jul 26, 202417.9417.9717.9417.9717.6670
Jul 25, 202417.0017.4317.0017.3917.09160
Jul 24, 202417.0217.8817.0217.8817.57107
Jul 23, 202417.4317.4316.8417.0216.73182
Jul 22, 202416.7017.5416.7017.2816.981,086
Jul 19, 202416.9717.1016.9116.9716.68323
Jul 18, 202417.7617.9017.6717.6717.371,413
Jul 17, 202418.3718.6217.4917.4917.19477
Jul 16, 202418.1018.5117.9818.5118.19407
Jul 15, 202419.0819.0818.3318.3318.02505
Jul 12, 202418.2018.8018.2018.4518.13159
Jul 11, 202417.8017.9417.8017.9417.6325
Jul 10, 202418.1818.2518.1818.2517.9465
Jul 9, 202417.9018.2917.9018.2917.98500
Jul 8, 202417.6618.8217.6618.3718.06368
Jul 5, 202418.1018.1018.0618.0617.7520
Jul 4, 202418.2018.2017.8618.1517.84380
Jul 3, 202417.1118.1117.1118.1017.79375
Jul 2, 202417.2917.5317.0517.0616.77989
Jul 1, 202417.7717.7717.3717.5117.21815
Jun 28, 202417.8017.8017.3617.4017.10843
Jun 27, 202417.3717.3917.3717.3917.0950
Jun 26, 202417.0017.0017.0017.0016.71-
Jun 25, 202417.2817.3217.2017.2016.91500
Jun 24, 202417.4917.5417.2017.3017.00450
Jun 21, 202417.1917.6617.1617.6617.361,710
Jun 20, 202417.4517.4516.7517.1516.862,078
Jun 19, 202420.1220.1218.3018.3017.993,380
Jun 18, 202420.2420.2420.0020.0019.6625
Jun 17, 202419.2019.9419.2019.9419.60179
Jun 14, 202420.0020.0019.3019.4419.111,012
Jun 13, 202420.5820.9419.7020.1019.764,366
Jun 12, 202420.2220.3220.0020.2419.891,475
Jun 11, 202420.5020.5019.9819.9819.64361
Jun 10, 202420.8020.8020.3620.4020.05325
Jun 7, 202420.7020.7020.6820.6820.3360
Jun 6, 202422.0022.0021.2021.2020.84566
Jun 5, 202421.8021.8021.4621.4621.091,255
Jun 4, 202422.6222.6221.4021.5021.131,045
Jun 3, 202423.1223.4022.4023.4023.002,402
May 31, 202422.8022.8022.2422.2421.8680
May 30, 202421.7023.1021.7023.1022.702,748
May 29, 202422.4022.9021.6421.6421.271,177
May 28, 202421.0821.9821.0821.9821.60205
May 27, 202420.0021.4220.0021.4221.05240
May 24, 202420.7020.7019.7820.1619.81673
May 23, 202420.9620.9620.8220.8420.48210
May 22, 202420.5220.5220.3820.4820.131,665
May 21, 202420.9420.9420.8820.8820.5210
May 20, 202420.5021.4220.5021.2220.86262
May 17, 202421.0021.0020.9621.0020.641,003
May 16, 202422.4022.6221.5021.5021.13246
May 15, 202422.0822.8222.0822.8222.43491
May 14, 202422.2223.1420.5022.6022.213,028
May 13, 202420.4221.2020.4221.2020.84175
May 10, 202420.1020.8020.1020.5620.211,225
May 9, 202419.7819.7819.7819.7819.44-
May 8, 202420.3020.3019.7819.7819.44380
May 7, 202419.7420.6019.7420.6020.25575
May 6, 202420.7220.7220.7220.7220.3670
May 3, 202420.1420.1420.1420.1419.79-
May 2, 202420.0220.4620.0220.4620.1115
Apr 30, 202419.9319.9319.8019.8019.46100
Apr 29, 202419.8019.8019.8019.8019.46-
Apr 26, 202419.4019.6719.4019.6719.33120
Apr 25, 202419.5020.3019.2819.2818.95224
Apr 24, 202419.7519.7519.7519.7519.41-
Apr 23, 202418.8619.9018.8619.9019.56550
Apr 22, 202418.9318.9318.9318.9318.61-
Apr 19, 202418.8318.8318.6618.6618.34120
Apr 18, 202418.7518.8618.7518.8618.5455
Apr 17, 202418.6619.4918.6619.4919.16105
Apr 16, 202418.4219.1118.4219.0018.67275
Apr 15, 202419.6019.6018.5918.5918.272,017
Apr 12, 202419.5019.5019.5019.5019.1710
Apr 11, 202420.0020.0019.5019.5019.171,320
Apr 10, 202420.9021.0019.6019.6019.26890
Apr 9, 202420.4221.1420.4221.1420.78174
Apr 8, 202420.3820.3820.2020.2019.85151
Apr 5, 202421.5821.5820.5020.5020.15495
Apr 4, 202420.5021.3020.5021.3020.9340
Apr 3, 202420.0220.5620.0020.5620.2190
Apr 2, 202420.5221.1420.2020.6020.251,453
Mar 28, 202420.6321.2620.6021.2620.90380
Mar 27, 202419.6520.7319.3620.7320.37706
Mar 26, 202419.6019.9519.6019.8719.53305
Mar 25, 202420.2021.1719.8520.2019.859,046
Mar 22, 202418.5920.0418.5920.0419.70296
Mar 21, 202418.3818.8418.3818.8418.521,050
Mar 20, 202417.9018.1917.5818.1917.8892
Mar 19, 202417.5117.8317.4917.8317.52105
Mar 18, 202417.0717.8416.8217.5017.204,355
Mar 15, 202416.6416.6516.5716.5716.291,878
Mar 14, 202416.9017.0016.5516.8816.59843
Mar 13, 202417.9017.9017.1017.1016.8110,545
Mar 12, 202417.9018.0617.6817.7017.40271
Mar 11, 202417.5117.7917.1317.7917.49281
Mar 8, 202418.1118.1118.1118.1117.80-
Mar 7, 202417.9118.1417.9018.1417.82175
Mar 6, 202418.0018.0017.8417.8417.54612
Mar 5, 202418.5018.6018.3618.6018.28216
Mar 4, 202419.0719.0718.3918.7418.42200
Mar 1, 202418.9619.2418.9619.1418.81120
Feb 29, 202418.3519.0018.3518.9718.64301
Feb 28, 202419.1419.1418.7518.7518.42140
Feb 27, 202418.2519.3418.2518.9418.62205
Feb 26, 202418.5018.5118.3318.3318.01247
Feb 23, 202419.7419.7418.6718.9718.64365
Feb 22, 202419.6419.7419.6419.7419.40100
Feb 21, 202419.6019.8019.6019.8019.46185
Feb 20, 202419.9020.0419.9020.0419.70610
Feb 19, 202420.5120.5120.3320.3419.99176
Feb 16, 202421.0721.0720.8520.8520.491,019
Feb 15, 202420.7020.7020.7020.7020.35-
Feb 14, 202420.3020.5520.2620.5220.171,109
Feb 13, 202421.2721.5020.7120.7120.36272
Feb 12, 202419.8621.5319.8621.4721.101,352
Feb 9, 202422.0722.6920.3520.3520.001,402
Feb 8, 202418.7522.2618.7521.8721.502,408
Feb 7, 202419.1619.1618.5018.5018.18233
Feb 6, 202419.4919.6518.9119.1518.822,084
Feb 5, 2024 0.20 Dividend
Feb 5, 202419.7019.9719.0119.5019.171,788
Feb 2, 202420.4620.8619.9719.9719.43290
Feb 1, 202420.7420.7420.0220.2519.70242
Jan 31, 202420.0220.3719.9120.3719.82308
Jan 30, 202419.5419.9019.3919.9019.361,525
Jan 29, 202419.9919.9919.4219.8019.27827
Jan 26, 202419.4819.7519.4819.7519.222,177
Jan 25, 202419.3119.3119.1719.1718.66198
Jan 24, 202421.0421.0419.9619.9619.42321
Jan 23, 202420.6021.0920.2221.0920.52969

Related Tickers

AIL.DE L'Air Liquide S.A.
161.76
-0.43%
 
ARLTF Arcadium Lithium plc
5.57
0.00%
 
AKZA.AS Akzo Nobel N.V.
59.54
0.00%
 
SQM Sociedad Química y Minera de Chile S.A.
39.06
+1.51%
 
ALTM Arcadium Lithium plc
5.73
0.00%
 
ALB Albemarle Corporation
89.80
-0.50%