VERBUND AG (OEWA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:08PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 72.30 | 73.40 | 72.30 | 73.40 | 73.40 | 1,085 |
| 30 Apr 2024 | 70.50 | 71.45 | 70.50 | 71.20 | 71.20 | 330 |
| 29 Apr 2024 | 70.05 | 71.65 | 70.05 | 70.90 | 70.90 | 79 |
| 26 Apr 2024 | 71.00 | 71.00 | 70.05 | 70.05 | 70.05 | 451 |
| 25 Apr 2024 | 70.50 | 70.50 | 70.30 | 70.45 | 70.45 | 554 |
| 24 Apr 2024 | 70.40 | 71.00 | 70.25 | 70.25 | 70.25 | 160 |
| 23 Apr 2024 | 70.20 | 70.55 | 70.20 | 70.55 | 70.55 | 45 |
| 22 Apr 2024 | 70.60 | 71.00 | 69.35 | 70.20 | 70.20 | 212 |
| 19 Apr 2024 | 70.80 | 71.00 | 69.70 | 69.90 | 69.90 | 1,511 |
| 18 Apr 2024 | 70.50 | 70.50 | 69.15 | 70.30 | 70.30 | 1,580 |
| 17 Apr 2024 | 71.40 | 71.40 | 69.55 | 69.55 | 69.55 | 211 |
| 16 Apr 2024 | 70.10 | 72.35 | 70.10 | 71.25 | 71.25 | 1,659 |
| 15 Apr 2024 | 71.85 | 71.85 | 69.80 | 69.80 | 69.80 | 346 |
| 12 Apr 2024 | 71.40 | 72.00 | 70.95 | 71.00 | 71.00 | 1,232 |
| 11 Apr 2024 | 68.70 | 72.05 | 68.70 | 70.80 | 70.80 | 2,091 |
| 10 Apr 2024 | 70.00 | 70.90 | 67.75 | 67.75 | 67.75 | 513 |
| 09 Apr 2024 | 68.15 | 69.70 | 68.15 | 69.35 | 69.35 | 772 |
| 08 Apr 2024 | 67.30 | 68.90 | 67.30 | 68.90 | 68.90 | 637 |
| 05 Apr 2024 | 66.50 | 67.00 | 66.45 | 67.00 | 67.00 | 1,257 |
| 04 Apr 2024 | 65.50 | 66.70 | 65.40 | 66.70 | 66.70 | 693 |
| 03 Apr 2024 | 65.40 | 65.75 | 64.65 | 64.70 | 64.70 | 938 |
| 02 Apr 2024 | 67.75 | 68.85 | 67.05 | 68.85 | 68.85 | 1,345 |
| 28 Mar 2024 | 69.35 | 69.35 | 67.65 | 67.70 | 67.70 | 633 |
| 27 Mar 2024 | 68.65 | 69.75 | 68.65 | 69.10 | 69.10 | 636 |
| 26 Mar 2024 | 68.55 | 68.90 | 68.40 | 68.90 | 68.90 | 297 |
| 25 Mar 2024 | 68.60 | 69.70 | 68.60 | 69.70 | 69.70 | 1,895 |
| 22 Mar 2024 | 68.05 | 68.95 | 67.60 | 67.60 | 67.60 | 536 |
| 21 Mar 2024 | 68.20 | 68.20 | 66.65 | 66.65 | 66.65 | 275 |
| 20 Mar 2024 | 66.80 | 67.90 | 66.80 | 67.60 | 67.60 | 132 |
| 19 Mar 2024 | 68.00 | 68.00 | 66.80 | 66.80 | 66.80 | 1,159 |
| 18 Mar 2024 | 67.65 | 68.60 | 67.65 | 67.80 | 67.80 | 274 |
| 15 Mar 2024 | 67.00 | 68.05 | 66.95 | 66.95 | 66.95 | 2,439 |
| 14 Mar 2024 | 67.95 | 69.50 | 66.00 | 66.35 | 66.35 | 2,111 |
| 13 Mar 2024 | 66.90 | 67.85 | 66.90 | 67.00 | 67.00 | 1,375 |
| 12 Mar 2024 | 67.25 | 68.00 | 66.50 | 67.15 | 67.15 | 950 |
| 11 Mar 2024 | 68.95 | 70.00 | 66.00 | 66.70 | 66.70 | 5,842 |
| 08 Mar 2024 | 67.90 | 68.45 | 67.90 | 68.10 | 68.10 | 296 |
| 07 Mar 2024 | 68.30 | 68.50 | 67.25 | 67.25 | 67.25 | 476 |
| 06 Mar 2024 | 69.70 | 70.50 | 68.05 | 68.05 | 68.05 | 3,243 |
| 05 Mar 2024 | 67.00 | 70.00 | 66.85 | 69.10 | 69.10 | 565 |
| 04 Mar 2024 | 66.85 | 67.55 | 66.45 | 66.95 | 66.95 | 1,071 |
| 01 Mar 2024 | 67.25 | 68.15 | 66.60 | 66.60 | 66.60 | 1,081 |
| 29 Feb 2024 | 67.15 | 67.15 | 66.35 | 66.65 | 66.65 | 913 |
| 28 Feb 2024 | 66.65 | 67.30 | 65.75 | 67.30 | 67.30 | 660 |
| 27 Feb 2024 | 65.75 | 67.05 | 65.05 | 67.05 | 67.05 | 676 |
| 26 Feb 2024 | 64.60 | 66.05 | 64.00 | 65.90 | 65.90 | 897 |
| 23 Feb 2024 | 63.30 | 64.30 | 62.40 | 64.30 | 64.30 | 1,152 |
| 22 Feb 2024 | 63.90 | 64.45 | 63.10 | 63.65 | 63.65 | 650 |
| 21 Feb 2024 | 65.00 | 65.25 | 64.40 | 64.40 | 64.40 | 172 |
| 20 Feb 2024 | 63.25 | 65.00 | 63.10 | 64.85 | 64.85 | 16,825 |
| 19 Feb 2024 | 64.65 | 64.90 | 63.15 | 63.40 | 63.40 | 1,802 |
| 16 Feb 2024 | 64.15 | 64.30 | 63.30 | 64.00 | 64.00 | 1,567 |
| 15 Feb 2024 | 62.90 | 64.40 | 62.35 | 64.35 | 64.35 | 3,027 |
| 14 Feb 2024 | 63.55 | 64.05 | 62.45 | 62.95 | 62.95 | 2,822 |
| 13 Feb 2024 | 64.55 | 64.55 | 62.50 | 62.50 | 62.50 | 3,066 |
| 12 Feb 2024 | 65.50 | 66.00 | 63.60 | 64.75 | 64.75 | 2,952 |
| 09 Feb 2024 | 64.60 | 67.20 | 63.45 | 65.00 | 65.00 | 20,891 |
| 08 Feb 2024 | 70.00 | 70.20 | 68.85 | 68.85 | 68.85 | 1,640 |
| 07 Feb 2024 | 71.50 | 71.70 | 70.25 | 70.70 | 70.70 | 1,346 |
| 06 Feb 2024 | 73.05 | 73.05 | 70.95 | 71.75 | 71.75 | 966 |
| 05 Feb 2024 | 75.25 | 75.40 | 73.60 | 73.60 | 73.60 | 852 |
| 02 Feb 2024 | 74.90 | 75.10 | 74.40 | 74.40 | 74.40 | 647 |
| 01 Feb 2024 | 75.75 | 75.75 | 74.80 | 74.80 | 74.80 | 865 |
| 31 Jan 2024 | 74.95 | 75.75 | 74.95 | 75.70 | 75.70 | 3,062 |
| 30 Jan 2024 | 75.45 | 75.50 | 74.50 | 75.50 | 75.50 | 1,684 |
| 29 Jan 2024 | 75.10 | 75.70 | 74.35 | 75.70 | 75.70 | 262 |
| 26 Jan 2024 | 75.85 | 76.95 | 74.55 | 75.20 | 75.20 | 1,013 |
| 25 Jan 2024 | 75.50 | 76.60 | 75.05 | 75.05 | 75.05 | 233 |
| 24 Jan 2024 | 75.40 | 75.95 | 74.45 | 74.45 | 74.45 | 638 |
| 23 Jan 2024 | 75.95 | 76.00 | 75.10 | 75.20 | 75.20 | 847 |
| 22 Jan 2024 | 76.00 | 76.05 | 74.85 | 75.50 | 75.50 | 660 |
| 19 Jan 2024 | 75.75 | 76.20 | 75.75 | 76.05 | 76.05 | 367 |
| 18 Jan 2024 | 75.75 | 76.55 | 75.25 | 75.25 | 75.25 | 523 |
| 17 Jan 2024 | 76.85 | 77.30 | 76.10 | 76.55 | 76.55 | 1,000 |
| 16 Jan 2024 | 80.50 | 80.50 | 78.75 | 78.75 | 78.75 | 1,891 |
| 15 Jan 2024 | 80.65 | 81.25 | 80.40 | 80.65 | 80.65 | 2,204 |
| 12 Jan 2024 | 82.10 | 82.50 | 80.45 | 81.80 | 81.80 | 2,830 |
| 11 Jan 2024 | 86.50 | 86.95 | 85.00 | 85.00 | 85.00 | 413 |
| 10 Jan 2024 | 86.85 | 87.45 | 86.15 | 86.15 | 86.15 | 654 |
| 09 Jan 2024 | 84.75 | 86.85 | 84.10 | 86.85 | 86.85 | 1,551 |
| 08 Jan 2024 | 85.40 | 85.40 | 84.40 | 84.75 | 84.75 | 401 |
| 05 Jan 2024 | 84.35 | 85.45 | 83.75 | 85.15 | 85.15 | 1,862 |
| 04 Jan 2024 | 83.30 | 83.80 | 83.15 | 83.70 | 83.70 | 78 |
| 03 Jan 2024 | 81.85 | 82.90 | 81.40 | 82.90 | 82.90 | 858 |
| 02 Jan 2024 | 84.70 | 84.70 | 82.10 | 82.20 | 82.20 | 309 |
| 29 Dec 2023 | 84.05 | 84.10 | 83.00 | 84.10 | 84.10 | 565 |
| 28 Dec 2023 | 84.25 | 84.65 | 83.95 | 83.95 | 83.95 | 203 |
| 27 Dec 2023 | 84.10 | 85.20 | 84.10 | 85.20 | 85.20 | 440 |
| 22 Dec 2023 | 84.00 | 84.10 | 83.50 | 84.10 | 84.10 | 262 |
| 21 Dec 2023 | 83.15 | 85.25 | 83.15 | 85.25 | 85.25 | 1,766 |
| 20 Dec 2023 | 85.35 | 85.35 | 82.90 | 84.50 | 84.50 | 1,297 |
| 19 Dec 2023 | 85.15 | 86.30 | 85.15 | 86.10 | 86.10 | 1,381 |
| 18 Dec 2023 | 85.15 | 85.45 | 84.35 | 84.35 | 84.35 | 2,493 |
| 15 Dec 2023 | 84.00 | 85.70 | 83.80 | 85.30 | 85.30 | 1,998 |
| 14 Dec 2023 | 85.00 | 86.00 | 84.60 | 84.60 | 84.60 | 1,367 |
| 13 Dec 2023 | 82.90 | 83.65 | 82.75 | 83.20 | 83.20 | 913 |
| 12 Dec 2023 | 82.45 | 83.20 | 81.60 | 82.10 | 82.10 | 739 |
| 11 Dec 2023 | 86.80 | 86.80 | 83.25 | 83.30 | 83.30 | 1,152 |
| 08 Dec 2023 | 86.10 | 87.70 | 86.10 | 87.70 | 87.70 | 98 |
| 07 Dec 2023 | 86.05 | 87.10 | 85.65 | 87.10 | 87.10 | 22 |
| *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.