VERBUND AG (VER.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 73.10 | 74.20 | 72.80 | 73.75 | 73.75 | 76,846 |
| 03 Oct 2024 | 73.90 | 73.90 | 72.75 | 73.60 | 73.60 | 94,934 |
| 02 Oct 2024 | 74.15 | 74.15 | 72.75 | 73.50 | 73.50 | 93,734 |
| 01 Oct 2024 | 74.00 | 74.30 | 73.30 | 73.50 | 73.50 | 129,872 |
| 30 Sept 2024 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | 121,855 |
| 27 Sept 2024 | 74.50 | 75.40 | 74.10 | 74.85 | 74.85 | 95,067 |
| 26 Sept 2024 | 74.15 | 74.60 | 72.90 | 74.15 | 74.15 | 89,720 |
| 25 Sept 2024 | 72.80 | 74.00 | 72.80 | 74.00 | 74.00 | 75,232 |
| 24 Sept 2024 | 73.70 | 73.85 | 72.10 | 73.00 | 73.00 | 79,716 |
| 23 Sept 2024 | 72.95 | 73.85 | 72.55 | 73.70 | 73.70 | 95,190 |
| 20 Sept 2024 | 72.10 | 72.60 | 70.95 | 72.55 | 72.55 | 469,540 |
| 19 Sept 2024 | 74.60 | 75.35 | 71.55 | 72.15 | 72.15 | 147,354 |
| 18 Sept 2024 | 74.65 | 75.20 | 73.80 | 74.05 | 74.05 | 82,802 |
| 17 Sept 2024 | 74.00 | 75.10 | 73.75 | 74.60 | 74.60 | 101,854 |
| 16 Sept 2024 | 74.40 | 74.80 | 73.45 | 73.45 | 73.45 | 98,375 |
| 13 Sept 2024 | 74.20 | 75.15 | 74.20 | 74.60 | 74.60 | 76,040 |
| 12 Sept 2024 | 76.05 | 76.35 | 74.30 | 74.55 | 74.55 | 93,140 |
| 11 Sept 2024 | 75.95 | 77.10 | 75.10 | 75.10 | 75.10 | 123,833 |
| 10 Sept 2024 | 77.20 | 78.50 | 76.00 | 76.00 | 76.00 | 81,560 |
| 09 Sept 2024 | 76.10 | 77.80 | 76.00 | 77.25 | 77.25 | 92,309 |
| 06 Sept 2024 | 75.00 | 77.50 | 75.00 | 76.25 | 76.25 | 100,804 |
| 05 Sept 2024 | 74.40 | 76.00 | 74.40 | 75.80 | 75.80 | 101,290 |
| 04 Sept 2024 | 75.70 | 76.45 | 74.40 | 74.95 | 74.95 | 110,174 |
| 03 Sept 2024 | 76.65 | 77.70 | 75.90 | 76.45 | 76.45 | 68,090 |
| 02 Sept 2024 | 76.70 | 77.40 | 75.95 | 77.40 | 77.40 | 48,145 |
| 30 Aug 2024 | 76.00 | 77.80 | 76.00 | 77.15 | 77.15 | 288,165 |
| 29 Aug 2024 | 77.70 | 78.00 | 75.35 | 76.35 | 76.35 | 103,838 |
| 28 Aug 2024 | 77.30 | 78.05 | 76.85 | 76.85 | 76.85 | 55,416 |
| 27 Aug 2024 | 78.00 | 78.40 | 77.30 | 77.70 | 77.70 | 75,848 |
| 26 Aug 2024 | 77.10 | 78.20 | 77.05 | 78.20 | 78.20 | 42,353 |
| 23 Aug 2024 | 76.80 | 77.95 | 76.40 | 77.35 | 77.35 | 59,107 |
| 22 Aug 2024 | 76.55 | 77.45 | 76.20 | 76.70 | 76.70 | 54,465 |
| 21 Aug 2024 | 77.70 | 77.70 | 76.40 | 76.95 | 76.95 | 54,746 |
| 20 Aug 2024 | 77.60 | 77.95 | 76.85 | 77.10 | 77.10 | 46,825 |
| 19 Aug 2024 | 75.90 | 77.75 | 75.90 | 77.75 | 77.75 | 62,177 |
| 16 Aug 2024 | 76.40 | 76.45 | 75.60 | 76.30 | 76.30 | 50,224 |
| 15 Aug 2024 | 75.95 | 76.90 | 75.85 | 76.30 | 76.30 | 55,596 |
| 14 Aug 2024 | 77.45 | 77.45 | 75.25 | 75.85 | 75.85 | 94,236 |
| 13 Aug 2024 | 76.80 | 77.45 | 75.70 | 76.65 | 76.65 | 76,977 |
| 12 Aug 2024 | 75.65 | 77.80 | 75.65 | 76.85 | 76.85 | 56,730 |
| 09 Aug 2024 | 76.20 | 76.70 | 74.60 | 75.70 | 75.70 | 74,673 |
| 08 Aug 2024 | 74.70 | 76.75 | 74.70 | 76.20 | 76.20 | 120,100 |
| 07 Aug 2024 | 72.90 | 75.25 | 72.45 | 74.85 | 74.85 | 130,867 |
| 06 Aug 2024 | 72.20 | 73.10 | 71.60 | 72.35 | 72.35 | 140,375 |
| 05 Aug 2024 | 74.50 | 74.50 | 71.75 | 72.10 | 72.10 | 137,730 |
| 02 Aug 2024 | 74.30 | 77.80 | 74.25 | 75.40 | 75.40 | 182,763 |
| 01 Aug 2024 | 73.90 | 75.40 | 73.50 | 74.65 | 74.65 | 90,365 |
| 31 Jul 2024 | 74.20 | 74.60 | 73.95 | 74.00 | 74.00 | 94,670 |
| 30 Jul 2024 | 73.85 | 74.75 | 73.00 | 73.95 | 73.95 | 51,177 |
| 29 Jul 2024 | 74.55 | 75.60 | 74.10 | 74.15 | 74.15 | 58,807 |
| 26 Jul 2024 | 74.25 | 74.70 | 71.20 | 74.50 | 74.50 | 113,825 |
| 25 Jul 2024 | 75.30 | 76.10 | 73.70 | 74.50 | 74.50 | 113,554 |
| 24 Jul 2024 | 75.05 | 76.65 | 75.05 | 76.45 | 76.45 | 79,966 |
| 23 Jul 2024 | 75.50 | 75.80 | 74.25 | 75.55 | 75.55 | 46,615 |
| 22 Jul 2024 | 74.75 | 76.40 | 74.75 | 75.10 | 75.10 | 74,504 |
| 19 Jul 2024 | 75.65 | 76.00 | 74.10 | 74.75 | 74.75 | 232,740 |
| 18 Jul 2024 | 75.75 | 76.20 | 74.85 | 75.60 | 75.60 | 75,037 |
| 17 Jul 2024 | 74.85 | 76.15 | 74.20 | 75.65 | 75.65 | 78,662 |
| 16 Jul 2024 | 74.70 | 75.15 | 73.60 | 75.05 | 75.05 | 85,249 |
| 15 Jul 2024 | 77.55 | 77.55 | 75.10 | 75.10 | 75.10 | 114,182 |
| 12 Jul 2024 | 76.65 | 77.85 | 76.30 | 77.10 | 77.10 | 50,805 |
| 11 Jul 2024 | 76.30 | 77.55 | 75.60 | 77.35 | 77.35 | 107,215 |
| 10 Jul 2024 | 76.55 | 76.55 | 75.70 | 76.20 | 76.20 | 67,321 |
| 09 Jul 2024 | 77.20 | 78.20 | 75.90 | 76.20 | 76.20 | 78,144 |
| 08 Jul 2024 | 78.00 | 78.50 | 77.15 | 77.55 | 77.55 | 96,294 |
| 05 Jul 2024 | 76.55 | 78.25 | 76.45 | 78.25 | 78.25 | 106,718 |
| 04 Jul 2024 | 75.60 | 76.80 | 75.55 | 76.80 | 76.80 | 69,300 |
| 03 Jul 2024 | 75.55 | 76.05 | 74.70 | 75.50 | 75.50 | 79,330 |
| 02 Jul 2024 | 74.90 | 75.90 | 74.45 | 75.65 | 75.65 | 109,156 |
| 01 Jul 2024 | 74.60 | 75.75 | 73.60 | 75.75 | 75.75 | 146,470 |
| 28 Jun 2024 | 74.50 | 74.90 | 73.10 | 73.65 | 73.65 | 105,866 |
| 27 Jun 2024 | 75.70 | 75.80 | 74.35 | 74.85 | 74.85 | 71,270 |
| 26 Jun 2024 | 76.70 | 76.70 | 75.20 | 76.20 | 76.20 | 90,769 |
| 25 Jun 2024 | 75.55 | 77.10 | 75.05 | 76.30 | 76.30 | 132,261 |
| 24 Jun 2024 | 75.70 | 76.35 | 74.75 | 75.30 | 75.30 | 112,258 |
| 21 Jun 2024 | 76.05 | 76.50 | 75.10 | 76.50 | 76.50 | 407,149 |
| 20 Jun 2024 | 75.25 | 77.00 | 75.25 | 76.05 | 76.05 | 145,931 |
| 19 Jun 2024 | 75.75 | 75.75 | 74.85 | 75.65 | 75.65 | 114,127 |
| 18 Jun 2024 | 74.25 | 75.80 | 74.10 | 75.80 | 75.80 | 72,800 |
| 17 Jun 2024 | 73.55 | 74.65 | 73.00 | 73.95 | 73.95 | 159,582 |
| 14 Jun 2024 | 75.30 | 75.90 | 73.40 | 73.55 | 73.55 | 153,010 |
| 13 Jun 2024 | 76.25 | 76.75 | 75.35 | 75.75 | 75.75 | 88,085 |
| 12 Jun 2024 | 75.50 | 77.10 | 75.15 | 76.10 | 76.10 | 163,583 |
| 11 Jun 2024 | 75.35 | 76.10 | 74.80 | 75.50 | 75.50 | 92,099 |
| 10 Jun 2024 | 74.25 | 75.60 | 74.15 | 75.30 | 75.30 | 87,354 |
| 07 Jun 2024 | 76.25 | 76.90 | 74.60 | 75.70 | 75.70 | 95,268 |
| 06 Jun 2024 | 76.70 | 77.50 | 75.70 | 76.50 | 76.50 | 76,630 |
| 05 Jun 2024 | 75.90 | 76.95 | 75.70 | 76.65 | 76.65 | 82,618 |
| 04 Jun 2024 | 77.45 | 78.00 | 76.00 | 76.20 | 76.20 | 165,446 |
| 03 Jun 2024 | 75.80 | 77.50 | 75.55 | 77.50 | 77.50 | 119,721 |
| 31 May 2024 | 74.80 | 75.80 | 73.70 | 75.80 | 75.80 | 729,927 |
| 30 May 2024 | 73.80 | 74.70 | 73.80 | 74.15 | 74.15 | 87,060 |
| 29 May 2024 | 73.05 | 75.15 | 72.85 | 73.80 | 73.80 | 99,768 |
| 28 May 2024 | 75.10 | 75.20 | 74.25 | 74.85 | 74.85 | 96,591 |
| 27 May 2024 | 74.25 | 75.60 | 74.20 | 75.10 | 75.10 | 47,325 |
| 24 May 2024 | 76.55 | 76.55 | 73.10 | 74.00 | 74.00 | 120,760 |
| 23 May 2024 | 76.60 | 77.90 | 75.35 | 76.45 | 76.45 | 242,652 |
| 22 May 2024 | 74.25 | 76.50 | 73.55 | 76.50 | 76.50 | 217,229 |
| 21 May 2024 | 72.75 | 74.50 | 72.00 | 74.50 | 74.50 | 170,871 |
| 20 May 2024 | 72.30 | 73.65 | 72.30 | 73.20 | 73.20 | 44,604 |
| *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.