Frankfurt - Delayed Quote EUR

Verbio SE (VBK.F)

9.24
-0.24
(-2.48%)
At close: May 23 at 5:07:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20259.369.369.149.249.241,206
May 22, 20259.609.609.489.489.48375
May 21, 20259.559.699.559.699.69141
May 20, 20259.309.689.309.649.64545
May 19, 20259.359.369.339.339.3336
May 16, 20259.609.609.519.519.51110
May 15, 20259.539.739.539.739.732,610
May 14, 20259.629.699.439.439.433,840
May 13, 20259.909.909.779.779.77120
May 12, 202510.6310.6310.4810.4810.481,230
May 9, 202510.0110.3510.0110.3510.3520
May 8, 20259.9010.089.9010.0210.02965
May 7, 202510.3010.3010.3010.3010.30100
May 6, 202510.7610.7610.4010.4010.40156
May 5, 202510.6210.9010.6210.8810.88610
May 2, 202510.5310.5910.5010.5010.50479
Apr 30, 202510.3910.5310.2010.5010.501,479
Apr 29, 202510.3810.5410.2210.2210.22684
Apr 28, 202510.0010.4110.0010.4110.41437
Apr 25, 20259.849.959.849.959.95250
Apr 24, 20259.519.519.519.519.51-
Apr 23, 20259.609.999.509.519.51739
Apr 22, 20259.289.419.289.409.4068
Apr 17, 20259.359.359.359.359.35-
Apr 16, 20258.919.518.919.509.50607
Apr 15, 20258.668.748.548.548.54650
Apr 14, 20258.188.618.188.618.61920
Apr 11, 20258.108.168.108.168.16130
Apr 10, 20258.168.347.987.987.9895
Apr 9, 20257.648.287.648.198.19267
Apr 8, 20258.208.207.888.028.021,825
Apr 7, 20257.428.147.368.008.004,499
Apr 4, 20258.348.347.727.727.72321
Apr 3, 20258.748.748.678.678.67410
Apr 2, 20258.668.668.668.668.66-
Apr 1, 20258.728.728.728.728.72-
Mar 31, 20258.778.778.638.698.691,097
Mar 28, 20259.619.619.299.299.294,000
Mar 27, 20259.539.539.539.539.53-
Mar 26, 20259.769.769.539.539.535
Mar 25, 20259.509.509.509.509.50-
Mar 24, 20259.919.919.729.729.726
Mar 21, 20259.879.999.819.999.99250
Mar 20, 202510.3110.3210.0010.0010.005,201
Mar 19, 202510.9110.9110.7410.7410.74113
Mar 18, 202510.0110.9010.0110.9010.901,321
Mar 17, 20259.5310.279.5310.2110.21644
Mar 14, 20259.209.729.009.729.72166
Mar 13, 20259.589.589.369.369.36100
Mar 12, 20259.459.529.389.509.50558
Mar 11, 20259.639.709.639.679.6792
Mar 10, 20259.859.859.389.599.59466
Mar 7, 20259.559.559.469.479.4766
Mar 6, 20258.839.798.839.559.551,288
Mar 5, 20258.308.908.308.908.90807
Mar 4, 20258.498.498.228.228.22709
Mar 3, 20258.938.938.518.738.73524
Feb 28, 20258.708.878.708.828.82680
Feb 27, 20258.949.058.938.938.93260
Feb 26, 20258.919.268.919.159.151,513
Feb 25, 20259.109.209.109.209.2018
Feb 24, 20259.289.369.289.369.36230
Feb 21, 20259.419.419.279.279.27231
Feb 20, 20259.509.509.359.369.36763
Feb 19, 20259.599.599.359.359.35875
Feb 18, 20259.479.769.479.769.7670
Feb 17, 20259.219.609.219.609.60700
Feb 14, 20259.309.419.309.419.41386
Feb 13, 20259.739.739.509.509.506
Feb 12, 20259.5110.019.509.659.652,446
Feb 11, 20259.029.189.029.189.18100
Feb 10, 20259.149.208.908.908.905,745
Feb 7, 20259.449.449.039.039.0331
Feb 6, 20259.249.399.249.399.39401
Feb 5, 20259.189.409.189.409.40210
Feb 4, 20259.129.379.129.169.16842
Feb 3, 20259.229.249.029.249.24656
Jan 31, 20259.499.499.499.499.49-
Jan 30, 20259.279.389.279.389.38292
Jan 29, 20259.279.279.279.279.27-
Jan 28, 20259.609.609.529.529.5256
Jan 27, 20259.459.519.459.459.451,050
Jan 24, 20259.7910.209.599.599.591,166
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 0.2 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
Waiting for permission
Allow microphone access to enable voice search

Try again.