UK markets closed

VERBIO Vereinigte BioEnergie AG (VBK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
20.20-0.04 (-0.20%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.3020.7620.0620.2020.2069,524
02 May 202419.7020.3019.7020.2420.2465,886
30 Apr 202419.9420.1219.4219.6219.6273,336
29 Apr 202419.9919.9919.4419.9819.98104,523
26 Apr 202419.4720.0819.3519.8719.8783,711
25 Apr 202419.5420.5819.0719.0919.09154,508
24 Apr 202419.6719.9219.2019.5519.5581,348
23 Apr 202419.4119.9419.3419.7919.79149,402
22 Apr 202419.0219.4518.9419.2819.2888,423
19 Apr 202418.8919.0018.5118.8518.85253,262
18 Apr 202419.2519.3418.7619.1719.17101,010
17 Apr 202418.9119.6018.9119.1819.1891,412
16 Apr 202418.7719.4018.5919.0919.0984,864
15 Apr 202419.3419.5818.4218.9718.97181,180
12 Apr 202419.6120.1619.4219.5219.5268,913
11 Apr 202419.7820.1019.2819.3819.38134,753
10 Apr 202420.8221.0619.3419.8119.81156,814
09 Apr 202420.4221.3220.3020.7020.70117,566
08 Apr 202420.4220.8220.0220.2820.2863,076
05 Apr 202421.0821.3020.3820.4620.4683,188
04 Apr 202421.0021.3620.8221.3621.36173,928
03 Apr 202420.2620.9819.7920.9820.98107,294
02 Apr 202421.1021.3420.0220.1420.14143,807
28 Mar 202420.5721.4020.2021.0521.05143,104
27 Mar 202419.6520.5419.3120.5020.50110,601
26 Mar 202419.9020.1119.5819.6819.6884,159
25 Mar 202420.2921.3019.7520.0420.04226,743
22 Mar 202418.5119.6618.5119.5319.53126,666
21 Mar 202418.4018.7818.2018.6618.66118,838
20 Mar 202417.5118.5717.4418.0718.0779,228
19 Mar 202417.6517.7617.4217.6617.6688,274
18 Mar 202416.7917.9316.7917.5817.58157,314
15 Mar 202416.6016.8116.5016.7316.73319,917
14 Mar 202417.0917.4116.5116.5316.53177,650
13 Mar 202417.8517.8517.2017.2817.28103,028
12 Mar 202418.1018.3217.6017.8817.88114,946
11 Mar 202417.5317.9716.9817.9717.97188,180
08 Mar 202418.1518.1817.5017.5117.51114,009
07 Mar 202417.9018.2617.7518.1518.15134,328
06 Mar 202418.2118.3017.7018.0318.03141,347
05 Mar 202418.4118.6518.1718.1718.1765,430
04 Mar 202419.3319.3618.3318.5618.5697,047
01 Mar 202418.8119.3118.8119.3119.3181,751
29 Feb 202418.6619.2018.4018.8718.87174,479
28 Feb 202419.2319.5818.5218.7818.7896,798
27 Feb 202418.6119.5018.6119.2919.29145,712
26 Feb 202418.7618.9018.3018.7118.71112,020
23 Feb 202419.3019.3518.5518.8618.86108,044
22 Feb 202419.8920.0019.3119.3419.3495,161
21 Feb 202419.7520.0619.4319.7119.7180,064
20 Feb 202420.0720.4819.7819.7919.7982,520
19 Feb 202420.6720.6720.0220.2320.2387,402
16 Feb 202421.3421.6020.7020.7720.77134,430
15 Feb 202420.8221.2520.3721.1821.1893,569
14 Feb 202420.5820.9120.2620.7320.7366,553
13 Feb 202421.0121.6720.6420.7020.70116,764
12 Feb 202420.3421.6820.2321.1621.16130,921
09 Feb 202422.8022.8520.2720.3320.33319,941
08 Feb 202419.2222.4518.6521.5421.54508,611
07 Feb 202419.0019.2818.2218.2818.28110,586
06 Feb 202419.3919.6318.9419.1619.16101,025
05 Feb 202419.8620.1019.3919.3919.39156,053
05 Feb 20240.2 Dividend
02 Feb 202420.5720.9820.1620.1619.9688,848
01 Feb 202420.2020.5319.9220.4020.2063,261
31 Jan 202419.7220.4319.7220.3420.1485,437
30 Jan 202420.0120.0219.3919.7219.52127,595
29 Jan 202419.5419.8219.3919.8119.6181,438
26 Jan 202419.5119.7519.3919.5319.34117,506
25 Jan 202419.3019.8219.2519.5319.34137,689
24 Jan 202421.0421.1619.6819.7519.56126,820
23 Jan 202420.6121.0020.0020.8820.67127,953
22 Jan 202419.3820.2419.3420.0919.89189,725
19 Jan 202419.0119.2018.5919.0718.88299,101
18 Jan 202419.7020.0218.5818.8718.68297,155
17 Jan 202420.2020.2819.0819.6719.47404,337
16 Jan 202419.6621.2419.1220.9920.78322,125
15 Jan 202423.1623.3921.0621.2321.02316,099
12 Jan 202423.0023.6822.6223.1722.94288,638
11 Jan 202425.0025.2022.8422.8422.61652,859
10 Jan 202426.4526.9825.8926.2826.02111,681
09 Jan 202427.6527.6726.6826.6826.42168,490
08 Jan 202428.1328.3527.5327.7627.4860,968
05 Jan 202428.5028.5727.2428.1627.8867,324
04 Jan 202428.3228.6527.8528.3728.0957,906
03 Jan 202428.8128.8727.8828.1427.8665,968
02 Jan 202429.9930.0528.2428.7928.5096,209
29 Dec 202329.4530.0929.2629.8829.5842,374
28 Dec 202330.0030.1229.1729.7229.4361,470
27 Dec 202329.3030.2229.3029.9829.68134,931
22 Dec 202328.7729.5728.7729.3729.0850,441
21 Dec 202328.6929.0028.1128.7728.4884,601
20 Dec 202328.0229.2027.9928.9328.64207,130
19 Dec 202326.5027.7126.4427.5027.2388,350
18 Dec 202326.9527.1726.4726.5826.3263,138
15 Dec 202327.8328.3026.8827.0926.82155,683
14 Dec 202326.2327.2225.8427.2226.95240,188
13 Dec 202327.5827.5825.8126.1425.88206,214
12 Dec 202329.4429.4427.6927.7827.50180,129
11 Dec 202329.4329.8228.7829.6829.3967,934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...