UK markets closed

Verbund AG (OEWA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
76.60-0.10 (-0.13%)
At close: 08:10AM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202476.6076.6076.6076.6076.60111
06 Jun 202476.7076.7076.7076.7076.70-
05 Jun 202476.6576.7076.6576.7076.70111
04 Jun 202476.9576.9576.9576.9576.95-
03 Jun 202476.3076.9076.3076.9076.9026
31 May 202474.3074.3074.3074.3074.30-
30 May 202473.7574.3073.7574.3074.3041
29 May 202474.0074.0074.0074.0074.00-
28 May 202475.2575.2575.2575.2575.25-
27 May 202474.1575.4574.1575.4575.45100
24 May 202476.1576.1576.1576.1576.15-
23 May 202475.9075.9075.6075.6075.6050
22 May 202474.0074.4074.0074.4074.401,500
21 May 202473.1073.1073.1073.1073.10-
20 May 202472.4572.4572.4572.4572.45-
17 May 202472.4572.4572.4572.4572.45-
16 May 202472.9572.9572.9572.9572.95-
15 May 202474.4574.4573.8573.8573.8578
14 May 202471.4072.1571.4072.1572.15111
13 May 202471.7571.7571.7571.7571.75-
10 May 202470.6070.6070.6070.6070.60-
09 May 202469.6069.6069.6069.6069.60-
08 May 202471.8071.8069.8569.8569.85100
07 May 202471.2571.2571.2571.2571.25-
07 May 20240.75 Dividend
06 May 202473.9573.9573.9573.9573.20-
03 May 202473.9573.9573.9573.9573.20-
02 May 202471.5571.5571.5571.5570.82-
30 Apr 202471.1571.1571.1571.1570.43-
29 Apr 202470.6070.6070.6070.6069.88-
26 Apr 202471.1571.1571.1571.1570.43-
25 Apr 202470.7570.7570.7570.7570.03-
24 Apr 202470.6570.6570.6570.6569.93-
23 Apr 202470.4070.4070.4070.4069.69-
22 Apr 202470.9070.9070.9070.9070.18-
19 Apr 202469.5570.1069.5570.1069.392
18 Apr 202470.7570.7570.7570.7570.03-
17 Apr 202471.1571.4571.1571.4570.7320
16 Apr 202469.1069.1069.1069.1068.40-
15 Apr 202471.9571.9570.5070.5069.78100
12 Apr 202471.2071.2071.2071.2070.48-
11 Apr 202468.4068.4068.4068.4067.71-
10 Apr 202469.9069.9069.9069.9069.19-
09 Apr 202468.3568.3568.3568.3567.66-
08 Apr 202467.4567.4567.4567.4566.77-
05 Apr 202466.0066.0066.0066.0065.33-
04 Apr 202465.9066.7065.9066.7066.0241
03 Apr 202467.4067.4067.4067.4066.72-
02 Apr 202468.1068.1068.1068.1067.41-
28 Mar 202469.3569.3569.3569.3568.65-
27 Mar 202468.5568.5568.5568.5567.85-
26 Mar 202469.5069.5069.5069.5068.80-
25 Mar 202468.0068.0068.0068.0067.31-
22 Mar 202467.0567.0567.0567.0566.37-
21 Mar 202468.7568.7568.7568.7568.05-
20 Mar 202467.4067.4067.4067.4066.72-
19 Mar 202467.8067.8067.8067.8067.11-
18 Mar 202467.6567.6567.6567.6566.96-
15 Mar 202466.8566.8566.8566.8566.17-
14 Mar 202466.7567.3566.7567.3566.67600
13 Mar 202467.3067.3067.3067.3066.62-
12 Mar 202467.7067.7067.7067.7067.01-
11 Mar 202468.3569.1068.3569.1068.4070
08 Mar 202468.4068.4068.4068.4067.71-
07 Mar 202468.3568.3568.3568.3567.66-
06 Mar 202469.4569.4569.0069.0068.30100
05 Mar 202467.1067.1067.1067.1066.42-
04 Mar 202467.1067.1067.1067.1066.4210
01 Mar 202467.1567.1567.1567.1566.47-
29 Feb 202467.0067.0067.0067.0066.32-
28 Feb 202467.0067.0066.2066.2065.5350
27 Feb 202466.0066.0066.0066.0065.33-
26 Feb 202463.8563.8563.8563.8563.20-
23 Feb 202463.5063.5063.5063.5062.86-
22 Feb 202464.8564.8564.2064.2063.55500
21 Feb 202465.0565.0565.0565.0564.39-
20 Feb 202462.9562.9562.9562.9562.31-
19 Feb 202464.4564.4562.9562.9562.31322
16 Feb 202464.3564.3564.3564.3563.70-
15 Feb 202462.9562.9562.9562.9562.31-
14 Feb 202463.0063.1063.0063.1062.4670
13 Feb 202464.8064.8062.5062.5061.8713
12 Feb 202465.4065.4065.4065.4064.74-
09 Feb 202465.0065.1064.8565.1064.4495
08 Feb 202470.8570.8569.2069.2068.50250
07 Feb 202471.0071.0071.0071.0070.28-
06 Feb 202474.3074.3074.3074.3073.55-
05 Feb 202474.7074.7074.7074.7073.94500
02 Feb 202475.6575.6575.6575.6574.88-
01 Feb 202475.9075.9075.9075.9075.13-
31 Jan 202475.4075.4075.4075.4074.64-
30 Jan 202475.6575.6575.6575.6574.88-
29 Jan 202475.3075.3075.3075.3074.54-
26 Jan 202475.5075.5075.5075.5074.73-
25 Jan 202475.2075.2075.2075.2074.44-
24 Jan 202475.5075.5075.5075.5074.73-
23 Jan 202476.0076.0076.0076.0075.23-
22 Jan 202476.5076.5076.5076.5075.72-
19 Jan 202475.7575.7575.7575.7574.98-
18 Jan 202476.8576.8576.8576.8576.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...