Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

VERBUND AG (VER.VI)

Compare
63.15
+1.00
+(1.61%)
At close: April 11 at 5:35:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202562.5063.6061.9063.1563.15126,030
Apr 10, 202564.0065.1062.1562.1562.15236,998
Apr 9, 202562.6562.6561.0061.5561.55134,281
Apr 8, 202563.5063.5061.9563.2563.25156,878
Apr 7, 202564.0064.1560.7561.8561.85242,041
Apr 4, 202567.3568.3064.1564.7064.70192,710
Apr 3, 202566.6068.8566.5567.7567.75136,182
Apr 2, 202566.0566.8565.7066.7566.75110,445
Apr 1, 202565.2066.4564.9566.3066.30117,843
Mar 31, 202566.8066.8065.0565.4565.45122,315
Mar 28, 202566.0066.8065.8566.6066.60113,478
Mar 27, 202565.3066.4565.2565.8565.85115,637
Mar 26, 202566.3066.3065.1565.4065.40125,536
Mar 25, 202566.3566.3565.6066.0566.0597,043
Mar 24, 202566.0066.7565.5066.1566.15101,854
Mar 21, 202566.6566.8565.5565.6565.65474,610
Mar 20, 202571.1072.6567.6067.8067.80234,516
Mar 19, 202571.1071.1070.3070.7570.75100,185
Mar 18, 202570.7071.8070.1571.5571.55116,901
Mar 17, 202570.9071.7570.1570.3570.3597,096
Mar 14, 202570.7570.9569.7070.9570.9585,003
Mar 13, 202569.5570.8069.5570.6070.6095,621
Mar 12, 202571.4571.4568.9069.6069.60124,209
Mar 11, 202571.0071.3070.2071.3071.30146,123
Mar 10, 202570.0571.3568.6071.0071.00128,872
Mar 7, 202569.6070.3067.3570.1070.10147,457
Mar 6, 202571.2571.4069.4570.1070.10168,659
Mar 5, 202572.1572.2570.9571.2571.25118,919
Mar 4, 202571.9573.4571.8572.0572.05105,315
Mar 3, 202572.8073.0571.2072.2572.2578,356
Feb 28, 202572.0573.3071.5072.8072.80597,176
Feb 27, 202572.1072.3070.8571.9571.95110,132
Feb 26, 202572.0072.9071.2072.3572.35195,361
Feb 25, 202572.2072.2571.5071.6071.60141,009
Feb 24, 202571.8572.3571.5571.9071.9074,705
Feb 21, 202569.9071.1569.7071.1571.15123,776
Feb 20, 202571.2071.7569.7070.0070.00139,669
Feb 19, 202570.5071.8570.5071.1571.1584,161
Feb 18, 202570.6071.5069.6070.4070.40184,852
Feb 17, 202571.2072.6070.5570.5570.55161,704
Feb 14, 202571.3072.1070.9071.3071.3086,767
Feb 13, 202572.6072.9570.9571.2571.25163,748
Feb 12, 202574.1574.8072.6573.0073.00176,095
Feb 11, 202572.4574.7572.4574.0074.00105,567
Feb 10, 202571.4073.4571.3073.0573.05131,305
Feb 7, 202572.2573.0071.0071.6071.60160,176
Feb 6, 202574.5074.7072.5072.5572.5597,208
Feb 5, 202573.4074.5073.0074.5074.50176,390
Feb 4, 202573.6574.3573.2073.4073.4082,786
Feb 3, 202573.7574.3072.4073.8073.80115,271
Jan 31, 202573.4074.1073.0074.1074.10117,453
Jan 30, 202573.0573.4571.4072.9572.9575,123
Jan 29, 202571.1572.9070.3572.8072.80113,562
Jan 28, 202570.6572.6570.5070.7570.7588,191
Jan 27, 202572.5073.9570.4570.8570.85105,865
Jan 24, 202574.0074.2572.8073.0573.0583,228
Jan 23, 202572.4574.1072.0573.6073.60114,651
Jan 22, 202573.5074.0072.2072.2072.20101,591
Jan 21, 202572.4573.3071.9073.3073.3072,411
Jan 20, 202572.8573.5571.8072.5572.5561,563
Jan 17, 202570.6073.1070.6073.1073.10327,535
Jan 16, 202570.2070.8069.5070.8070.8091,759
Jan 15, 202570.2071.0069.8070.3570.35143,297
Jan 14, 202570.6070.6069.7070.3070.30102,456
Jan 13, 202569.5071.6069.5070.6570.65135,586
Jan 10, 202570.6070.6068.4569.1069.10144,273
Jan 9, 202570.2071.0069.7070.1570.1545,387
Jan 8, 202571.7072.9069.4570.4070.4076,966
Jan 7, 202571.6072.2571.0071.4571.45122,737
Jan 6, 202572.9572.9571.2071.7071.7078,139
Jan 3, 202571.8073.0071.8072.4072.4068,386
Jan 2, 202571.0073.0071.0071.9071.90122,500
Dec 30, 202470.1070.9069.5070.0070.00106,984
Dec 27, 202470.4070.9069.8070.6570.6575,833
Dec 23, 202469.8570.4068.1570.1570.1579,075
Dec 20, 202468.1569.7567.9069.5569.55403,699
Dec 19, 202467.8068.8067.3568.5068.50126,358
Dec 18, 202469.0069.0067.9068.3068.30130,165
Dec 17, 202468.8069.2567.6568.7068.70225,985
Dec 16, 202470.2070.4568.2069.1069.10151,951
Dec 13, 202470.8571.3070.0570.5070.5092,790
Dec 12, 202471.6072.1070.5570.7070.70156,741
Dec 11, 202472.0072.6071.6571.6571.6570,591
Dec 10, 202472.5572.8071.9572.3072.3055,590
Dec 9, 202473.0073.1572.1072.9572.9578,079
Dec 6, 202474.3074.3572.7573.0073.0072,727
Dec 5, 202473.2074.4572.8574.2574.2568,315
Dec 4, 202475.2075.2073.0073.1073.1097,069
Dec 3, 202475.2075.5574.2575.2075.2082,397
Dec 2, 202475.1575.9573.9575.2075.20101,077
Nov 29, 202475.6576.0074.9575.5075.5098,661
Nov 28, 202475.2575.8575.1075.8575.8547,251
Nov 27, 202475.5076.2575.0575.4575.4578,672
Nov 26, 202477.1077.1074.8575.5075.5071,125
Nov 25, 202476.0077.4575.8077.4577.45523,809
Nov 22, 202474.6076.3574.2575.7575.75147,103
Nov 21, 202473.2075.6573.2075.6075.6095,231
Nov 20, 202472.7573.6072.0572.9572.9598,708
Nov 19, 202475.2575.7572.1072.1072.10140,288
Nov 18, 202475.2075.3573.9074.9074.9082,395
Nov 15, 202475.3077.7575.1075.6075.60167,162
Nov 14, 202471.7075.0071.7075.0075.00120,054
Nov 13, 202471.3071.9570.7571.0571.0559,402
Nov 12, 202471.6572.5070.7571.0571.0567,475
Nov 11, 202471.7573.2071.0072.0072.00117,570
Nov 8, 202471.5072.6571.5071.8071.8094,800
Nov 7, 202472.0073.2571.5071.5071.5097,483
Nov 6, 202474.7574.8071.6072.2072.20165,860
Nov 5, 202476.1577.3075.0576.0076.0082,692
Nov 4, 202474.9577.0074.9576.3576.3563,983
Nov 1, 202475.4075.8074.8075.2075.2051,544
Oct 31, 202477.0577.8074.9075.2075.20161,821
Oct 30, 202477.4078.1076.8077.3577.3590,638
Oct 29, 202478.6579.2077.4577.5077.5097,149
Oct 28, 202478.6079.3578.0078.5078.5075,323
Oct 25, 202477.0578.8077.0578.8078.8066,905
Oct 24, 202475.4577.3075.4577.3077.3097,009
Oct 23, 202475.6576.5575.3575.6575.6537,324
Oct 22, 202477.2077.5075.4575.9075.9073,554
Oct 21, 202477.0077.8576.4577.5577.5570,557
Oct 18, 202476.4077.6076.3077.3077.30198,478
Oct 17, 202476.7077.6576.3576.7576.7558,696
Oct 16, 202475.3577.0075.0076.5076.5084,728
Oct 15, 202474.6576.0574.0075.3075.30105,687
Oct 14, 202474.0074.7073.0074.7074.7050,924
Oct 11, 202473.3074.2573.3074.0074.0059,828
Oct 10, 202474.2074.5073.0573.5573.5561,178
Oct 9, 202472.5073.8072.5073.6073.6059,317
Oct 8, 202472.7573.2572.4072.9072.90105,104
Oct 7, 202474.0074.3072.3073.1073.10105,863
Oct 4, 202473.1074.2072.8073.7573.7576,846
Oct 3, 202473.9073.9072.7573.6073.6094,934
Oct 2, 202474.1574.1572.7573.5073.5093,734
Oct 1, 202474.0074.3073.3073.5073.50129,872
Sep 30, 202475.0075.0074.0074.5074.50121,855
Sep 27, 202474.5075.4074.1074.8574.8595,067
Sep 26, 202474.1574.6072.9074.1574.1589,720
Sep 25, 202472.8074.0072.8074.0074.0075,232
Sep 24, 202473.7073.8572.1073.0073.0079,716
Sep 23, 202472.9573.8572.5573.7073.7095,190
Sep 20, 202472.1072.6070.9572.5572.55469,540
Sep 19, 202474.6075.3571.5572.1572.15147,354
Sep 18, 202474.6575.2073.8074.0574.0582,802
Sep 17, 202474.0075.1073.7574.6074.60101,854
Sep 16, 202474.4074.8073.4573.4573.4598,375
Sep 13, 202474.2075.1574.2074.6074.6076,040
Sep 12, 202476.0576.3574.3074.5574.5593,140
Sep 11, 202475.9577.1075.1075.1075.10123,833
Sep 10, 202477.2078.5076.0076.0076.0081,560
Sep 9, 202476.1077.8076.0077.2577.2592,309
Sep 6, 202475.0077.5075.0076.2576.25100,804
Sep 5, 202474.4076.0074.4075.8075.80101,290
Sep 4, 202475.7076.4574.4074.9574.95110,174
Sep 3, 202476.6577.7075.9076.4576.4568,090
Sep 2, 202476.7077.4075.9577.4077.4048,145
Aug 30, 202476.0077.8076.0077.1577.15288,165
Aug 29, 202477.7078.0075.3576.3576.35103,838
Aug 28, 202477.3078.0576.8576.8576.8555,416
Aug 27, 202478.0078.4077.3077.7077.7075,848
Aug 26, 202477.1078.2077.0578.2078.2042,353
Aug 23, 202476.8077.9576.4077.3577.3559,107
Aug 22, 202476.5577.4576.2076.7076.7054,465
Aug 21, 202477.7077.7076.4076.9576.9554,746
Aug 20, 202477.6077.9576.8577.1077.1046,825
Aug 19, 202475.9077.7575.9077.7577.7562,177
Aug 16, 202476.4076.4575.6076.3076.3050,224
Aug 15, 202475.9576.9075.8576.3076.3055,596
Aug 14, 202477.4577.4575.2575.8575.8594,236
Aug 13, 202476.8077.4575.7076.6576.6576,977
Aug 12, 202475.6577.8075.6576.8576.8556,730
Aug 9, 202476.2076.7074.6075.7075.7074,673
Aug 8, 202474.7076.7574.7076.2076.20120,100
Aug 7, 202472.9075.2572.4574.8574.85130,867
Aug 6, 202472.2073.1071.6072.3572.35140,375
Aug 5, 202474.5074.5071.7572.1072.10137,730
Aug 2, 202474.3077.8074.2575.4075.40182,763
Aug 1, 202473.9075.4073.5074.6574.6590,365
Jul 31, 202474.2074.6073.9574.0074.0094,670
Jul 30, 202473.8574.7573.0073.9573.9551,177
Jul 29, 202474.5575.6074.1074.1574.1558,807
Jul 26, 202474.2574.7071.2074.5074.50113,825
Jul 25, 202475.3076.1073.7074.5074.50113,554
Jul 24, 202475.0576.6575.0576.4576.4579,966
Jul 23, 202475.5075.8074.2575.5575.5546,615
Jul 22, 202474.7576.4074.7575.1075.1074,504
Jul 19, 202475.6576.0074.1074.7574.75232,740
Jul 18, 202475.7576.2074.8575.6075.6075,037
Jul 17, 202474.8576.1574.2075.6575.6578,662
Jul 16, 202474.7075.1573.6075.0575.0585,249
Jul 15, 202477.5577.5575.1075.1075.10114,182
Jul 12, 202476.6577.8576.3077.1077.1050,805
Jul 11, 202476.3077.5575.6077.3577.35107,215
Jul 10, 202476.5576.5575.7076.2076.2067,321
Jul 9, 202477.2078.2075.9076.2076.2078,144
Jul 8, 202478.0078.5077.1577.5577.5596,294
Jul 5, 202476.5578.2576.4578.2578.25106,718
Jul 4, 202475.6076.8075.5576.8076.8069,300
Jul 3, 202475.5576.0574.7075.5075.5079,330
Jul 2, 202474.9075.9074.4575.6575.65109,156
Jul 1, 202474.6075.7573.6075.7575.75146,470
Jun 28, 202474.5074.9073.1073.6573.65105,866
Jun 27, 202475.7075.8074.3574.8574.8571,270
Jun 26, 202476.7076.7075.2076.2076.2090,769
Jun 25, 202475.5577.1075.0576.3076.30132,261
Jun 24, 202475.7076.3574.7575.3075.30112,258
Jun 21, 202476.0576.5075.1076.5076.50407,149
Jun 20, 202475.2577.0075.2576.0576.05145,931
Jun 19, 202475.7575.7574.8575.6575.65114,127
Jun 18, 202474.2575.8074.1075.8075.8072,800
Jun 17, 202473.5574.6573.0073.9573.95159,582
Jun 14, 202475.3075.9073.4073.5573.55153,010
Jun 13, 202476.2576.7575.3575.7575.7588,085
Jun 12, 202475.5077.1075.1576.1076.10163,583
Jun 11, 202475.3576.1074.8075.5075.5092,099
Jun 10, 202474.2575.6074.1575.3075.3087,354
Jun 7, 202476.2576.9074.6075.7075.7095,268
Jun 6, 202476.7077.5075.7076.5076.5076,630
Jun 5, 202475.9076.9575.7076.6576.6582,618
Jun 4, 202477.4578.0076.0076.2076.20165,446
Jun 3, 202475.8077.5075.5577.5077.50119,721
May 31, 202474.8075.8073.7075.8075.80729,927
May 30, 202473.8074.7073.8074.1574.1587,060
May 29, 202473.0575.1572.8573.8073.8099,768
May 28, 202475.1075.2074.2574.8574.8596,591
May 27, 202474.2575.6074.2075.1075.1047,325
May 24, 202476.5576.5573.1074.0074.00120,760
May 23, 202476.6077.9075.3576.4576.45242,652
May 22, 202474.2576.5073.5576.5076.50217,229
May 21, 202472.7574.5072.0074.5074.50170,871
May 20, 202472.3073.6572.3073.2073.2044,604
May 17, 202472.2073.0072.1072.3572.3582,679
May 16, 202472.4573.3571.9072.5072.50132,576
May 15, 202474.6575.4073.4573.7573.75137,951
May 14, 202471.1575.0071.1575.0075.00204,634
May 13, 202470.4071.4069.9571.3071.3098,096
May 10, 202470.9572.7070.9071.1571.15186,503
May 9, 202469.2071.0568.7570.5570.5572,461
May 8, 202471.1072.8067.7569.2569.25243,598
May 7, 2024 0.75 Dividend
May 7, 202471.3071.6570.2571.5071.50161,732
May 6, 202474.0575.1073.9075.1074.3577,083
May 3, 202473.1075.6573.1073.8073.06148,126
May 2, 202471.7073.8571.7073.8573.11153,986
Apr 30, 202471.0071.6070.2071.6070.88130,229
Apr 29, 202470.4071.7069.9570.9070.1961,038
Apr 26, 202470.5070.9569.8569.8569.1577,200
Apr 25, 202470.9571.0070.1070.9570.2458,086
Apr 24, 202470.1070.9069.7070.9070.19112,413
Apr 23, 202470.2070.5069.7070.5069.8073,028
Apr 22, 202470.4070.7569.4070.1569.4599,179
Apr 19, 202470.3071.3569.9070.3569.65494,136
Apr 18, 202470.3071.1568.9070.1569.45119,886
Apr 17, 202470.9071.9569.9069.9069.20143,291
Apr 16, 202469.8072.2569.8071.2570.54162,244
Apr 15, 202470.7071.7069.6570.0069.30119,375
Apr 12, 202471.3072.6070.7070.9070.19157,562
Apr 11, 202468.2072.7068.1570.8070.09244,110

Related Tickers

NAP.BD NAP Nyilvánosan Muködo Részvénytársaság
1,050.00
-0.94%
 
BKW.SW BKW AG
149.50
+1.77%
 
AKH.OL Aker Horizons ASA
1.1700
+2.99%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.54
+3.29%
 
ARN.MI Alerion Clean Power S.p.A.
14.16
+1.14%
 
DRX.L Drax Group plc
550.00
+0.73%
 
FORTUM.HE Fortum Oyj
12.86
+0.43%
 
FLNC Fluence Energy, Inc.
4.1600
+7.77%
 
BEP-UN.TO Brookfield Renewable Partners L.P.
29.68
-0.20%
 
GEV GE Vernova Inc.
321.43
+3.70%