Verbund AG Kat. A

VERB
🏛️ germany →
63.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 100.60 100.60 100.60 100.60 0.0M
2021-12-29 101.90 101.90 101.90 101.90 0.0M
2021-12-28 101.30 101.30 101.10 101.10 0.0M
2021-12-27 102.70 102.70 102.70 102.70 0.0M
2021-12-23 104.50 104.50 104.50 104.50 0.0M
2021-12-22 105.00 105.00 105.00 105.00 0.0M
2021-12-21 98.60 98.60 98.60 98.60 0.0M
2021-12-20 95.00 95.00 95.00 95.00 0.0M
2021-12-17 96.75 96.75 96.75 96.75 0.0M
2021-12-16 96.75 96.75 96.75 96.75 0.0M
2021-12-15 93.90 93.90 93.90 93.90 0.0M
2021-12-14 97.60 97.60 97.60 97.60 0.0M
2021-12-13 97.35 97.40 97.35 97.40 0.0M
2021-12-10 99.35 99.35 99.35 99.35 0.0M
2021-12-09 98.05 98.05 98.05 98.05 0.0M
2021-12-08 95.35 98.00 95.35 98.00 0.0M
2021-12-07 93.25 93.25 93.25 93.25 0.0M
2021-12-06 90.70 90.70 90.70 90.70 0.0M
2021-12-03 90.70 90.70 90.70 90.70 0.0M
2021-12-02 91.50 91.50 91.50 91.50 0.0M
2021-12-01 91.25 91.25 91.25 91.25 0.0M
2021-11-30 87.85 87.85 87.85 87.85 0.0M
2021-11-29 88.10 88.10 88.10 88.10 0.0M
2021-11-26 89.45 89.45 89.45 89.45 0.0M
2021-11-25 86.90 86.90 86.90 86.90 0.0M
2021-11-24 84.75 84.75 84.75 84.75 0.0M
2021-11-23 86.10 86.10 86.10 86.10 0.0M
2021-11-22 86.60 86.60 86.60 86.60 0.0M
2021-11-19 87.00 87.75 87.00 87.75 0.0M
2021-11-18 90.25 90.25 90.25 90.25 0.0M
2021-11-17 89.55 89.55 89.55 89.55 0.0M
2021-11-16 86.85 86.85 86.85 86.85 0.0M
2021-11-15 86.75 86.75 86.75 86.75 0.0M
2021-11-12 87.50 87.50 87.50 87.50 0.0M
2021-11-11 86.40 86.40 86.40 86.40 0.0M
2021-11-10 87.50 87.50 87.50 87.50 0.0M
2021-11-09 87.30 87.30 87.30 87.30 0.0M
2021-11-08 87.70 87.70 87.70 87.70 0.0M
2021-11-05 89.55 89.55 89.55 89.55 0.0M
2021-11-04 91.15 91.15 91.15 91.15 0.0M
2021-11-03 89.55 89.55 89.55 89.55 0.0M
2021-11-02 88.45 88.45 88.45 88.45 0.0M
2021-11-01 90.30 90.30 90.30 90.30 0.0M
2021-10-29 93.90 93.90 93.90 93.90 0.0M
2021-10-28 96.90 96.90 95.35 95.35 0.0M
2021-10-27 95.40 95.40 95.40 95.40 0.0M
2021-10-26 93.80 93.80 93.80 93.80 0.0M
2021-10-25 95.30 95.30 95.30 95.30 0.0M
2021-10-22 93.20 93.20 93.20 93.20 0.0M
2021-10-21 93.60 93.60 93.60 93.60 0.0M
2021-10-20 92.25 93.75 92.25 93.75 0.0M
2021-10-19 93.15 94.25 93.15 94.25 0.0M
2021-10-18 91.25 91.25 91.25 91.25 0.0M
2021-10-15 92.25 92.25 92.25 92.25 0.0M
2021-10-14 92.55 92.55 92.55 92.55 0.0M
2021-10-13 90.60 90.60 90.60 90.60 0.0M
2021-10-12 88.00 88.00 88.00 88.00 0.0M
2021-10-11 87.00 87.00 87.00 87.00 0.0M
2021-10-08 87.70 87.70 87.70 87.70 0.0M
2021-10-07 90.20 90.20 90.20 90.20 0.0M
2021-10-06 93.20 93.20 93.20 93.20 0.0M
2021-10-05 90.05 90.05 90.05 90.05 0.0M
2021-10-04 89.95 89.95 89.95 89.95 0.0M
2021-10-01 87.15 87.15 87.15 87.15 0.0M
2021-09-30 90.35 90.35 90.35 90.35 0.0M
2021-09-29 88.15 88.15 88.15 88.15 0.0M
2021-09-28 89.35 89.35 89.35 89.35 0.0M
2021-09-27 89.45 89.45 89.45 89.45 0.0M
2021-09-24 91.10 91.10 91.10 91.10 0.0M
2021-09-23 89.95 89.95 89.95 89.95 0.0M
2021-09-22 89.60 89.60 89.60 89.60 0.0M
2021-09-21 89.00 89.00 89.00 89.00 0.0M
2021-09-20 89.00 89.00 89.00 89.00 0.0M
2021-09-17 90.30 90.30 90.30 90.30 0.0M
2021-09-16 93.45 93.45 93.45 93.45 0.0M
2021-09-15 94.40 94.40 94.40 94.40 0.0M
2021-09-14 94.35 94.35 94.35 94.35 0.0M
2021-09-13 93.00 93.00 93.00 93.00 0.0M
2021-09-10 94.15 94.15 94.15 94.15 0.0M
2021-09-09 93.45 93.45 93.45 93.45 0.0M
2021-09-08 93.40 93.40 93.40 93.40 0.0M
2021-09-07 94.30 94.30 94.30 94.30 0.0M
2021-09-06 93.40 93.40 93.40 93.40 0.0M
2021-09-03 93.50 93.50 93.50 93.50 0.0M
2021-09-02 93.65 93.65 93.65 93.65 0.0M
2021-09-01 92.00 93.05 92.00 93.05 0.0M
2021-08-31 90.95 90.95 90.95 90.95 0.0M
2021-08-30 90.40 90.40 90.40 90.40 0.0M
2021-08-27 89.70 89.70 89.70 89.70 0.0M
2021-08-26 89.85 89.85 89.85 89.85 0.0M
2021-08-25 90.90 90.90 90.90 90.90 0.0M
2021-08-24 90.05 90.05 90.05 90.05 0.0M
2021-08-23 89.35 89.35 89.35 89.35 0.0M
2021-08-20 86.90 86.90 86.90 86.90 0.0M
2021-08-19 86.60 86.60 86.60 86.60 0.0M
2021-08-18 82.85 82.85 82.85 82.85 0.0M
2021-08-17 81.50 81.50 81.50 81.50 0.0M
2021-08-16 82.15 82.15 82.15 82.15 0.0M
2021-08-13 80.85 80.85 80.85 80.85 0.0M
2021-08-12 80.35 80.35 80.35 80.35 0.0M
2021-08-11 80.05 80.05 80.05 80.05 0.0M
2021-08-10 79.05 79.05 79.05 79.05 0.0M
2021-08-09 80.85 80.85 80.85 80.85 0.0M
2021-08-06 79.10 79.10 79.10 79.10 0.0M
2021-08-05 79.75 79.75 79.75 79.75 0.0M
2021-08-04 76.90 76.90 76.90 76.90 0.0M
2021-08-03 78.20 78.20 78.20 78.20 0.0M
2021-08-02 78.00 78.00 78.00 78.00 0.0M
2021-07-30 81.10 81.10 81.10 81.10 0.0M
2021-07-29 85.55 85.55 85.55 85.55 0.0M
2021-07-28 83.80 83.80 83.80 83.80 0.0M
2021-07-27 84.40 84.40 84.40 84.40 0.0M
2021-07-26 85.00 85.00 84.65 84.65 0.0M
2021-07-23 82.85 82.85 82.85 82.85 0.0M
2021-07-22 80.95 80.95 80.95 80.95 0.0M
2021-07-21 80.25 81.40 80.25 81.40 0.0M
2021-07-20 80.20 80.20 80.20 80.20 0.0M
2021-07-19 80.15 80.15 80.15 80.15 0.0M
2021-07-16 79.45 79.45 79.45 79.45 0.0M
2021-07-15 81.75 81.75 81.75 81.75 0.0M
2021-07-14 80.70 80.70 80.70 80.70 0.0M
2021-07-13 80.70 80.70 80.70 80.70 0.0M
2021-07-12 79.55 79.55 79.55 79.55 0.0M
2021-07-09 79.30 79.30 79.30 79.30 0.0M
2021-07-08 81.70 81.70 81.70 81.70 0.0M
2021-07-07 81.05 81.05 81.05 81.05 0.0M
2021-07-06 81.15 81.15 81.15 81.15 0.0M
2021-07-05 81.15 81.15 81.15 81.15 0.0M
2021-07-02 78.80 80.35 78.80 80.35 0.0M
2021-07-01 76.55 76.55 76.55 76.55 0.0M
2021-06-30 78.20 78.20 78.20 78.20 0.0M
2021-06-29 77.75 77.75 77.75 77.75 0.0M
2021-06-28 77.05 77.05 77.05 77.05 0.0M
2021-06-25 76.85 76.85 76.85 76.85 0.0M
2021-06-24 74.90 76.70 74.90 76.70 0.0M
2021-06-23 75.15 75.15 75.15 75.15 0.0M
2021-06-22 75.30 75.30 75.30 75.30 0.0M
2021-06-21 74.80 74.80 74.80 74.80 0.0M
2021-06-18 75.45 75.45 75.45 75.45 0.0M
2021-06-17 76.05 76.05 76.05 76.05 0.0M
2021-06-16 75.45 75.45 75.45 75.45 0.0M
2021-06-15 76.00 76.00 76.00 76.00 0.0M
2021-06-14 73.45 73.45 73.45 73.45 0.0M
2021-06-11 73.60 73.60 73.60 73.60 0.0M
2021-06-10 74.20 74.20 74.20 74.20 0.0M
2021-06-09 76.30 76.30 76.30 76.30 0.0M
2021-06-08 74.30 74.30 74.30 74.30 0.0M
2021-06-07 73.45 73.45 73.45 73.45 0.0M
2021-06-04 73.60 73.60 73.60 73.60 0.0M
2021-06-03 73.35 73.35 73.35 73.35 0.0M
2021-06-02 74.50 74.50 74.50 74.50 0.0M
2021-06-01 75.65 75.65 74.50 74.50 0.0M
2021-05-31 75.50 75.50 75.50 75.50 0.0M
2021-05-28 74.35 74.35 74.35 74.35 0.0M
2021-05-27 75.40 75.40 75.40 75.40 0.0M
2021-05-26 75.15 75.15 75.15 75.15 0.0M
2021-05-25 75.00 75.75 75.00 75.75 0.0M
2021-05-21 72.20 72.20 72.20 72.20 0.0M
2021-05-20 69.65 69.65 69.65 69.65 0.0M
2021-05-19 71.05 71.05 71.05 71.05 0.0M
2021-05-18 71.55 71.55 71.55 71.55 0.0M
2021-05-17 71.45 71.45 71.45 71.45 0.0M
2021-05-14 70.35 70.35 70.35 70.35 0.0M
2021-05-13 71.30 71.30 71.30 71.30 0.0M
2021-05-12 69.20 71.45 69.20 71.45 0.0M
2021-05-11 70.35 70.35 70.35 70.35 0.0M
2021-05-10 69.15 69.15 69.15 69.15 0.0M
2021-05-07 67.25 67.25 67.25 67.25 0.0M
2021-05-06 67.50 67.50 67.50 67.50 0.0M
2021-05-05 67.15 67.15 67.15 67.15 0.0M
2021-05-04 68.80 68.80 68.80 68.80 0.0M
2021-05-03 67.80 67.80 67.80 67.80 0.0M
2021-04-30 67.05 67.05 67.05 67.05 0.0M
2021-04-29 68.85 68.85 68.85 68.85 0.0M
2021-04-28 70.30 70.30 70.30 70.30 0.0M
2021-04-27 70.00 70.00 70.00 70.00 0.0M
2021-04-26 68.70 68.70 68.70 68.70 0.0M
2021-04-23 65.95 65.95 65.95 65.95 0.0M
2021-04-22 62.85 62.85 62.85 62.85 0.0M
2021-04-21 62.95 62.95 62.95 62.95 0.0M
2021-04-20 64.40 64.40 64.40 64.40 0.0M
2021-04-19 65.60 65.60 65.60 65.60 0.0M
2021-04-16 64.25 67.00 64.25 67.00 0.0M
2021-04-15 64.75 64.75 64.75 64.75 0.0M
2021-04-14 63.90 63.90 63.90 63.90 0.0M
2021-04-13 62.35 62.35 62.35 62.35 0.0M
2021-04-12 61.55 61.55 61.55 61.55 0.0M
2021-04-09 61.50 61.50 61.50 61.50 0.0M
2021-04-08 62.15 62.15 62.15 62.15 0.0M
2021-04-07 62.55 62.55 62.55 62.55 0.0M
2021-04-06 62.25 62.25 62.25 62.25 0.0M
2021-04-01 61.85 61.85 61.85 61.85 0.0M
2021-03-31 60.60 60.60 60.60 60.60 0.0M
2021-03-30 61.10 61.10 61.10 61.10 0.0M
2021-03-29 60.65 60.65 60.65 60.65 0.0M
2021-03-26 59.35 60.80 59.35 60.80 0.0M
2021-03-25 61.40 61.40 61.40 61.40 0.0M
2021-03-24 63.35 63.35 63.35 63.35 0.0M
2021-03-23 60.75 60.75 60.75 60.75 0.0M
2021-03-22 60.60 60.60 60.60 60.60 0.0M
2021-03-19 61.15 61.15 61.15 61.15 0.0M
2021-03-18 62.90 62.90 62.90 62.90 0.0M
2021-03-17 68.00 68.00 68.00 68.00 0.0M
2021-03-16 64.95 64.95 64.95 64.95 0.0M
2021-03-15 65.50 65.50 65.50 65.50 0.0M
2021-03-12 67.10 67.10 67.10 67.10 0.0M
2021-03-11 64.30 66.20 64.30 66.20 0.0M
2021-03-10 62.70 62.70 62.70 62.70 0.0M
2021-03-09 60.65 63.80 60.65 63.80 0.0M
2021-03-08 59.90 59.90 59.90 59.90 0.0M
2021-03-05 60.20 60.20 60.20 60.20 0.0M
2021-03-04 60.90 60.90 60.90 60.90 0.0M
2021-03-03 64.15 64.15 64.15 64.15 0.0M
2021-03-02 64.25 64.25 64.25 64.25 0.0M
2021-03-01 63.50 63.50 63.50 63.50 0.0M
2021-02-26 63.10 63.10 63.10 63.10 0.0M
2021-02-25 64.30 64.30 64.30 64.30 0.0M
2021-02-24 64.50 66.60 64.50 66.60 0.0M
2021-02-23 65.00 65.00 65.00 65.00 0.0M
2021-02-22 67.35 67.35 67.35 67.35 0.0M
2021-02-19 67.15 67.15 67.15 67.15 0.0M
2021-02-18 69.50 69.50 67.80 67.80 0.0M
2021-02-17 69.45 69.45 69.45 69.45 0.0M
2021-02-16 69.00 69.00 69.00 69.00 0.0M
2021-02-15 68.85 68.85 68.85 68.85 0.0M
2021-02-12 76.35 76.35 76.35 76.35 0.0M
2021-02-11 75.15 75.15 75.15 75.15 0.0M
2021-02-10 76.85 76.85 76.85 76.85 0.0M
2021-02-09 79.45 79.45 79.45 79.45 0.0M
2021-02-08 80.65 80.65 80.65 80.65 0.0M
2021-02-05 78.45 78.45 78.45 78.45 0.0M
2021-02-04 79.30 79.30 79.30 79.30 0.0M
2021-02-03 77.70 77.70 77.70 77.70 0.0M
2021-02-02 76.10 76.10 76.10 76.10 0.0M
2021-02-01 73.75 73.75 73.75 73.75 0.0M
2021-01-29 74.55 74.55 74.55 74.55 0.0M
2021-01-28 73.25 73.25 73.25 73.25 0.0M
2021-01-27 75.45 75.45 75.45 75.45 0.0M
2021-01-26 79.15 79.15 79.15 79.15 0.0M
2021-01-25 80.00 80.00 80.00 80.00 0.0M
2021-01-22 77.45 77.45 77.45 77.45 0.0M
2021-01-21 76.40 76.40 76.40 76.40 0.0M
2021-01-20 77.45 77.45 77.45 77.45 0.0M
2021-01-19 73.85 73.85 73.85 73.85 0.0M
2021-01-18 75.75 75.75 75.75 75.75 0.0M
2021-01-15 77.10 77.10 77.10 77.10 0.0M
2021-01-14 75.60 76.95 75.60 76.95 0.0M
2021-01-13 73.00 73.00 73.00 73.00 0.0M
2021-01-12 75.70 75.70 75.70 75.70 0.0M
2021-01-11 77.50 77.50 77.50 77.50 0.0M
2021-01-08 75.25 77.80 75.25 77.80 0.0M
2021-01-07 75.00 75.00 74.95 74.95 0.0M
2021-01-06 70.20 70.20 70.20 70.20 0.0M
2021-01-05 70.65 70.65 70.65 70.65 0.0M
2021-01-04 69.00 69.00 69.00 69.00 0.0M