Verbund AG (OEWA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:26AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 16 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 15 May 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 14 May 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 13 May 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 10 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 09 May 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 08 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 07 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 07 May 2024 | 0.75 Dividend | |||||
| 06 May 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.90 | - |
| 03 May 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.85 | - |
| 02 May 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.67 | - |
| 30 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.52 | - |
| 29 Apr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.63 | - |
| 26 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.13 | - |
| 25 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.98 | - |
| 24 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 69.83 | - |
| 23 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.39 | - |
| 22 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.34 | - |
| 19 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.25 | - |
| 18 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.88 | - |
| 17 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.28 | - |
| 16 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.05 | - |
| 15 Apr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.12 | - |
| 12 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.43 | - |
| 11 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.51 | - |
| 10 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.74 | - |
| 09 Apr 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.85 | - |
| 08 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.42 | - |
| 05 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | - |
| 04 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.03 | - |
| 03 Apr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.61 | - |
| 02 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.11 | - |
| 28 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
| 27 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.70 | - |
| 26 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
| 25 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.16 | - |
| 22 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | - |
| 21 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | - |
| 20 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.47 | - |
| 19 Mar 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.06 | - |
| 18 Mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.86 | - |
| 15 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.52 | - |
| 14 Mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.18 | - |
| 13 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.47 | - |
| 12 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.81 | - |
| 11 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | - |
| 08 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.51 | - |
| 07 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.26 | - |
| 06 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
| 05 Mar 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.07 | - |
| 04 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.27 | - |
| 01 Mar 2024 | 67.00 | 68.15 | 67.00 | 68.15 | 67.46 | 100 |
| 29 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.07 | - |
| 28 Feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.58 | - |
| 27 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.23 | - |
| 26 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.00 | - |
| 23 Feb 2024 | 63.20 | 63.20 | 62.95 | 62.95 | 62.31 | 40 |
| 22 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 63.99 | - |
| 21 Feb 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.29 | - |
| 20 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.36 | - |
| 19 Feb 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.19 | - |
| 16 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.00 | - |
| 15 Feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 61.62 | - |
| 14 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.26 | - |
| 13 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 63.99 | - |
| 12 Feb 2024 | 65.40 | 65.40 | 65.35 | 65.35 | 64.68 | 10 |
| 09 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.45 | - |
| 08 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | - |
| 07 Feb 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.72 | - |
| 06 Feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 72.70 | - |
| 05 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.43 | - |
| 02 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.63 | - |
| 01 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.03 | - |
| 31 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.43 | - |
| 30 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.68 | - |
| 29 Jan 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.29 | - |
| 26 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.68 | - |
| 25 Jan 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.19 | - |
| 24 Jan 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.38 | - |
| 23 Jan 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 74.98 | - |
| 22 Jan 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.18 | - |
| 19 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.68 | - |
| 18 Jan 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 75.87 | - |
| 17 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 75.62 | - |
| 16 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 78.89 | - |
| 15 Jan 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 83.39 | - |
| 12 Jan 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 83.39 | - |
| 11 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.63 | - |
| 10 Jan 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 84.48 | - |
| 09 Jan 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.08 | - |
| 08 Jan 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 83.69 | - |
| 05 Jan 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.40 | - |
| 04 Jan 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 81.71 | - |
| 03 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.36 | - |
| 02 Jan 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 82.60 | - |
| 29 Dec 2023 | 83.15 | 83.95 | 83.15 | 83.95 | 83.10 | - |
| 28 Dec 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 83.54 | - |
| 27 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 82.65 | - |
| *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.