UK markets closed

VERBUND AG (0NR1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
104.20-0.70 (-0.67%)
At close: 05:59PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202470.7571.4570.1070.4870.48263,761
18 Apr 202470.4071.0569.1069.2069.2018,981
17 Apr 202471.1372.0569.8970.6070.6030,952
16 Apr 202470.0072.3069.8071.3271.3255,765
15 Apr 202471.0771.8569.7470.1170.1113,741
12 Apr 202471.4372.5570.8571.9571.9518,279
11 Apr 202468.2072.4668.2570.3670.3673,890
10 Apr 202469.6871.0567.9569.3369.3313,164
09 Apr 202468.8069.7568.2569.3169.3145,838
08 Apr 202467.2269.0067.1568.0468.0419,441
05 Apr 202466.7067.4066.4866.7266.7263,769
04 Apr 202465.7866.5665.3066.5266.5244,173
03 Apr 202465.9366.9064.3565.0865.0836,366
02 Apr 202467.2268.4566.9068.0968.0935,832
28 Mar 202469.0369.2567.4067.7467.7434,324
27 Mar 202468.6569.6068.5669.3869.3817,914
26 Mar 202469.3269.4068.3568.4068.4038,314
25 Mar 202468.3569.5568.0569.3069.3040,756
22 Mar 202467.4369.1567.1068.0568.0541,730
21 Mar 202468.4068.9066.8466.8566.8594,837
20 Mar 202467.6868.0167.1067.5667.568,047
19 Mar 202468.2568.0566.8067.8667.8626,149
18 Mar 202467.3868.6067.4567.7967.796,325
15 Mar 202466.9067.7067.0067.3267.324,887
14 Mar 202467.7268.9566.2566.3666.3632,785
13 Mar 202467.7268.0066.7067.6067.6010,405
12 Mar 202467.6368.1567.0567.1467.1416,793
11 Mar 202469.0769.6065.8567.3567.3538,459
08 Mar 202468.0568.5067.8568.2368.234,276
07 Mar 202468.5569.0067.9067.9067.90124,132
06 Mar 202469.8270.5568.3569.2969.29160,171
05 Mar 202467.2869.9566.9569.7969.7989,526
04 Mar 202467.0767.7066.6067.2967.2919,110
01 Mar 202467.2268.1066.4067.0667.0629,573
29 Feb 202467.4767.2066.0567.1067.10232,505
28 Feb 202466.3567.2565.5067.0867.0869,092
27 Feb 202465.5766.7064.9066.4366.4360,703
26 Feb 202464.5566.1963.8866.1166.1114,295
23 Feb 202463.5864.0562.4263.9563.9524,084
22 Feb 202465.0364.6563.0564.3464.345,306
21 Feb 202464.7565.3564.3964.6964.693,088
20 Feb 202463.2264.8562.9564.6064.6095,296
19 Feb 202464.6065.2063.0063.0063.00386,995
16 Feb 202463.7264.2063.0563.1763.1716,456
15 Feb 202462.5064.3062.3564.1064.106,180
14 Feb 202463.2864.2062.4062.7362.73358,109
13 Feb 202464.7564.9562.5063.5463.5446,273
12 Feb 202465.1365.8063.6565.3565.3514,633
09 Feb 202464.7067.1062.7065.4065.40146,341
08 Feb 202470.5570.8069.0569.3669.3639,482
07 Feb 202471.4371.5070.2070.8470.8410,477
06 Feb 202473.6373.7071.1071.4171.4122,239
05 Feb 202474.8075.4573.4073.8573.8533,926
02 Feb 202475.7276.3574.3574.9874.989,721
01 Feb 202475.6375.8575.1575.2375.2321,495
31 Jan 202474.7575.9574.6075.8075.806,554
30 Jan 202475.7875.9074.5075.3075.3016,464
29 Jan 202475.6375.6174.4074.9574.95218,171
26 Jan 202476.2077.1574.7075.1575.1519,029
25 Jan 202475.5376.3075.1575.7975.7962,408
24 Jan 202475.5775.8575.0075.1575.1549,802
23 Jan 202476.1076.3075.1075.8075.8044,867
22 Jan 202476.2576.3075.0575.6575.6563,160
19 Jan 202476.5576.6075.2575.9575.9563,498
18 Jan 202476.5076.5075.5075.5075.5026,496
17 Jan 202476.5577.9075.9076.4376.4382,579
16 Jan 202481.3281.4578.4578.7078.7089,856
15 Jan 202480.1082.5380.0081.4581.45186,631
12 Jan 202482.8085.2080.1081.1281.12323,447
11 Jan 202486.2586.8084.7584.9084.90136,218
10 Jan 202486.8587.6086.2086.2586.2553,272
09 Jan 202484.6586.4584.6085.1585.15125,166
08 Jan 202485.2285.5084.4585.1585.1573,464
05 Jan 202483.8885.4083.8084.1684.1631,697
04 Jan 202482.8584.3582.6083.4583.4516,467
03 Jan 202482.0082.8581.4581.6081.6032,211
02 Jan 202484.2584.6582.0482.2082.2040,824
29 Dec 202383.7884.1082.9083.3183.3119,759
28 Dec 202385.0384.7583.7584.4384.4326,987
27 Dec 202383.8284.9583.6484.9584.9513,362
22 Dec 202384.0584.2083.4584.0084.0017,549
21 Dec 202382.8085.2582.5082.5082.5020,099
20 Dec 202384.3585.6282.3084.4984.4949,932
19 Dec 202384.7586.3584.8586.3586.3533,087
18 Dec 202385.4785.7584.4584.6284.6210,018
15 Dec 202384.1086.5483.7886.2686.2697,111
14 Dec 202384.3586.4084.0084.9884.9845,410
13 Dec 202382.6583.6082.5083.1283.1212,806
12 Dec 202383.0383.6081.5582.1582.1523,777
11 Dec 202386.6086.7082.9083.0583.0531,052
08 Dec 202386.1587.5585.7586.8186.81275,598
07 Dec 202385.7286.8185.4586.5886.5838,222
06 Dec 202388.6588.7085.9586.3186.3134,665
05 Dec 202387.6889.3587.6088.7588.7524,099
04 Dec 202388.0588.7087.8088.2088.2013,140
01 Dec 202387.5388.3586.5587.8287.8218,197
30 Nov 202384.8587.5184.8087.5087.50163,417
29 Nov 202384.7085.8584.2085.0885.0835,033
28 Nov 202383.3884.9183.3084.9184.9138,814
27 Nov 202382.4583.8081.7582.7182.7116,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...