Verbund AG (OEWA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 38 |
| 03 May 2024 | 73.95 | 74.35 | 73.95 | 74.10 | 74.10 | 38 |
| 02 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 30 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 29 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 26 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 25 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 24 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 23 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 22 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 19 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 18 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 17 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 16 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 15 Apr 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
| 12 Apr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 11 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 10 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 09 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 08 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 150 |
| 05 Apr 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 04 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 03 Apr 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 02 Apr 2024 | 68.00 | 68.00 | 67.05 | 67.05 | 67.05 | - |
| 28 Mar 2024 | 69.35 | 69.35 | 69.00 | 69.00 | 69.00 | 300 |
| 27 Mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 26 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 25 Mar 2024 | 68.00 | 69.35 | 68.00 | 69.35 | 69.35 | 1,000 |
| 22 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 21 Mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 20 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 19 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 18 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 15 Mar 2024 | 66.65 | 67.25 | 66.65 | 67.25 | 67.25 | 110 |
| 14 Mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 13 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 12 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 11 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 08 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 07 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 06 Mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 05 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 01 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 29 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 28 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 27 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 26 Feb 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 23 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 22 Feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 21 Feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 20 Feb 2024 | 62.95 | 64.40 | 62.95 | 64.40 | 64.40 | 4 |
| 19 Feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 16 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 15 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 14 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 13 Feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 12 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 09 Feb 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 08 Feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 07 Feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 06 Feb 2024 | 74.20 | 74.20 | 71.30 | 71.30 | 71.30 | 50 |
| 05 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 02 Feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 01 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 31 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 30 Jan 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| 29 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 26 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 25 Jan 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 24 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 23 Jan 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 22 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 19 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 18 Jan 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 17 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 16 Jan 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 15 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 12 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 11 Jan 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 10 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 09 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 08 Jan 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| 05 Jan 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| 04 Jan 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 03 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 02 Jan 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| 29 Dec 2023 | 83.60 | 83.95 | 83.45 | 83.95 | 83.95 | - |
| 28 Dec 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 27 Dec 2023 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| 22 Dec 2023 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 21 Dec 2023 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| 20 Dec 2023 | 85.10 | 85.10 | 83.40 | 83.40 | 83.40 | 230 |
| 19 Dec 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 18 Dec 2023 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 15 Dec 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 14 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 13 Dec 2023 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 12 Dec 2023 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
| 11 Dec 2023 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.