UK markets close in 3 hours 6 minutes

VERBUND AG (OEWA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
70.70-3.40 (-4.59%)
As of 09:56AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202470.5570.7070.5570.7070.7010
07 May 20240.75 Dividend
06 May 202473.6074.1073.6074.1073.35-
03 May 202473.6074.1073.5574.1073.35205
02 May 202472.0074.0572.0074.0573.3040
30 Apr 202471.0571.0570.5070.6069.89200
29 Apr 202470.0070.6069.8570.6069.8985
26 Apr 202470.8571.3570.4070.5069.79550
25 Apr 202470.7070.7070.3570.5069.79740
24 Apr 202470.5070.9070.5070.9070.1830
23 Apr 202470.1570.3070.1570.3069.591
22 Apr 202470.8570.8570.8570.8570.13-
19 Apr 202469.1570.4569.1570.4569.7450
18 Apr 202470.5570.5570.4570.4569.74-
17 Apr 202471.0071.0070.4070.4069.69100
16 Apr 202468.5570.9068.5570.9070.181
15 Apr 202471.8571.8571.0571.0570.3336
12 Apr 202471.2071.8071.0571.8071.07-
11 Apr 202469.2071.9069.2071.9071.17228
10 Apr 202469.7569.7568.9068.9068.201
09 Apr 202468.1069.2568.1068.8568.1560
08 Apr 202467.3568.7567.3568.7568.05575
05 Apr 202466.5567.2066.5566.8566.1776
04 Apr 202465.5065.7565.5065.6564.99100
03 Apr 202467.7067.7064.6566.0065.331,092
02 Apr 202467.8068.1567.5568.1567.46100
28 Mar 202469.3069.3067.5568.1567.4621
27 Mar 202468.4569.7068.4069.3068.60354
26 Mar 202469.0069.0068.5569.0068.30101
25 Mar 202468.3069.7068.3069.7068.9994
22 Mar 202466.8568.7066.8568.7068.004
21 Mar 202468.4568.4567.1567.1566.4750
20 Mar 202467.2068.8067.2068.7568.05176
19 Mar 202467.7567.9567.3067.8567.1692
18 Mar 202467.5568.2067.5568.2067.51140
15 Mar 202466.7567.8066.7567.7067.0150
14 Mar 202466.8067.8066.7566.7566.07200
13 Mar 202467.2067.2567.1567.1566.4750
12 Mar 202467.5567.5567.3567.3566.676
11 Mar 202468.5068.8566.0067.7067.01121
08 Mar 202468.2068.2067.8067.8067.1190
07 Mar 202467.9068.9067.9068.9068.20643
06 Mar 202469.1570.0069.0570.0069.292,008
05 Mar 202467.1570.0067.1570.0069.2932
04 Mar 202467.1067.4566.9567.4566.77140
01 Mar 202467.0067.7067.0067.4566.7747
29 Feb 202466.6567.0066.3066.3065.6377
28 Feb 202466.9566.9565.8566.0065.33530
27 Feb 202465.9066.0565.5066.0565.38-
26 Feb 202463.6564.0063.6564.0063.35-
23 Feb 202463.2063.3062.6562.6562.0248
22 Feb 202464.6564.6563.2063.3062.6693
21 Feb 202464.9565.1064.3564.3563.70-
20 Feb 202462.8564.6062.8564.6063.9538
19 Feb 202464.9065.2564.0064.0063.35100
16 Feb 202464.8065.4564.8065.4564.79272
15 Feb 202462.9565.1562.5565.1564.492,168
14 Feb 202463.4563.6562.9063.2062.56792
13 Feb 202464.8564.8563.8063.8063.155
12 Feb 202465.1065.7564.0064.5063.85341
09 Feb 202463.1566.2063.0065.5064.845,545
08 Feb 202470.4570.4567.0067.0066.32520
07 Feb 202469.0071.4069.0070.3069.59330
06 Feb 202474.1074.1571.2571.2570.53350
05 Feb 202474.9075.2074.1574.1573.4055
02 Feb 202475.1075.1075.0575.0574.2934
01 Feb 202475.8075.8075.8075.8075.03-
31 Jan 202474.5075.5074.5075.5074.7435
30 Jan 202476.1576.1574.9075.0074.2414
29 Jan 202475.1575.1574.4574.5573.8020
26 Jan 202475.4076.9574.8075.0074.2497
25 Jan 202474.9575.3074.9575.3074.5470
24 Jan 202475.0075.5075.0075.5074.747
23 Jan 202475.4075.6075.4075.6074.83-
22 Jan 202475.1076.0574.9576.0575.28150
19 Jan 202475.4576.1075.3076.1075.3325
18 Jan 202476.6076.6075.5575.5574.79200
17 Jan 202477.1077.1076.7576.7575.9735
16 Jan 202479.7080.8078.5578.5577.7598
15 Jan 202480.3581.2580.1581.1080.28170
12 Jan 202484.1584.1581.4581.4580.63208
11 Jan 202485.5086.3085.5086.1085.23164
10 Jan 202485.3587.4585.3586.5085.62414
09 Jan 202485.0085.4585.0085.2084.3435
08 Jan 202484.5084.7084.5084.7083.84-
05 Jan 202483.7085.0083.7085.0084.142,006
04 Jan 202482.5582.5582.5582.5581.71-
03 Jan 202482.2082.2081.4581.4580.6385
02 Jan 202483.4584.2582.1082.1081.27362
29 Dec 202383.2083.2083.2083.2082.36-
28 Dec 202384.4084.6584.4084.6583.795
27 Dec 202383.5583.5583.5083.5082.65-
22 Dec 202384.5584.5583.5083.7582.90120
21 Dec 202383.7084.1583.7084.1583.3070
20 Dec 202384.4084.4082.4082.4081.57-
19 Dec 202384.1584.8584.1584.8583.99-
18 Dec 202385.9585.9585.9585.9585.08-
15 Dec 202384.6084.7584.6084.7583.89-
14 Dec 202383.9585.1083.9585.1084.2435
13 Dec 202381.5583.6581.5583.6582.8012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...