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
2022-12-30 78.55 78.55 78.55 78.55 0.0M
2022-12-29 77.45 77.45 77.45 77.45 0.0M
2022-12-28 78.10 78.10 78.10 78.10 0.0M
2022-12-27 79.80 79.80 79.80 79.80 0.0M
2022-12-23 79.35 79.35 79.35 79.35 0.0M
2022-12-22 79.50 79.50 79.50 79.50 0.0M
2022-12-21 78.00 78.00 78.00 78.00 0.0M
2022-12-20 78.90 78.90 78.90 78.90 0.0M
2022-12-19 79.20 79.20 79.20 79.20 0.0M
2022-12-16 80.45 80.45 80.45 80.45 0.0M
2022-12-15 82.80 82.80 82.80 82.80 0.0M
2022-12-14 82.15 82.15 82.15 82.15 0.0M
2022-12-13 83.05 83.05 83.05 83.05 0.0M
2022-12-12 82.55 82.55 82.55 82.55 0.0M
2022-12-09 83.55 83.55 83.55 83.55 0.0M
2022-12-08 84.30 84.30 84.30 84.30 0.0M
2022-12-07 84.70 84.70 84.70 84.70 0.0M
2022-12-06 84.10 84.10 84.10 84.10 0.0M
2022-12-05 84.15 84.15 84.15 84.15 0.0M
2022-12-02 85.65 85.65 85.65 85.65 0.0M
2022-12-01 86.00 86.00 86.00 86.00 0.0M
2022-11-30 85.75 85.75 85.75 85.75 0.0M
2022-11-29 87.00 87.00 87.00 87.00 0.0M
2022-11-28 87.60 87.60 87.60 87.60 0.0M
2022-11-25 88.10 88.10 88.10 88.10 0.0M
2022-11-24 87.95 87.95 87.95 87.95 0.0M
2022-11-23 89.60 89.60 89.60 89.60 0.0M
2022-11-22 87.80 87.80 87.80 87.80 0.0M
2022-11-21 86.85 86.85 86.85 86.85 0.0M
2022-11-18 80.40 80.40 80.40 80.40 0.0M
2022-11-17 81.40 81.40 81.40 81.40 0.0M
2022-11-16 82.50 82.50 82.50 82.50 0.0M
2022-11-15 82.40 82.40 82.40 82.40 0.0M
2022-11-14 82.25 82.25 82.25 82.25 0.0M
2022-11-11 84.25 84.25 84.25 84.25 0.0M
2022-11-10 79.95 79.95 79.95 79.95 0.0M
2022-11-09 77.70 77.70 77.70 77.70 0.0M
2022-11-08 78.60 78.60 78.60 78.60 0.0M
2022-11-07 76.60 76.60 76.60 76.60 0.0M
2022-11-04 76.15 76.15 76.15 76.15 0.0M
2022-11-03 78.50 78.50 78.50 78.50 0.0M
2022-11-02 79.20 79.20 79.20 79.20 0.0M
2022-11-01 79.10 79.10 79.10 79.10 0.0M
2022-10-31 81.85 81.85 81.85 81.85 0.0M
2022-10-28 80.55 80.55 80.55 80.55 0.0M
2022-10-27 81.00 81.00 81.00 81.00 0.0M
2022-10-26 81.20 81.20 81.20 81.20 0.0M
2022-10-25 78.65 78.65 78.65 78.65 0.0M
2022-10-24 77.65 77.65 77.65 77.65 0.0M
2022-10-21 77.70 77.80 77.70 77.80 0.0M
2022-10-20 79.45 79.45 79.45 79.45 0.0M
2022-10-19 81.10 81.10 81.10 81.10 0.0M
2022-10-18 81.00 81.00 81.00 81.00 0.0M
2022-10-17 79.40 79.40 79.40 79.40 0.0M
2022-10-14 80.85 80.85 80.85 80.85 0.0M
2022-10-13 80.40 80.40 80.40 80.40 0.0M
2022-10-12 83.05 83.05 83.05 83.05 0.0M
2022-10-11 85.00 85.00 85.00 85.00 0.0M
2022-10-10 85.00 85.00 85.00 85.00 0.0M
2022-10-07 86.50 86.50 86.50 86.50 0.0M
2022-10-06 86.80 86.80 86.80 86.80 0.0M
2022-10-05 86.70 86.70 86.70 86.70 0.0M
2022-10-04 89.05 89.05 89.05 89.05 0.0M
2022-10-03 86.10 86.10 86.10 86.10 0.0M
2022-09-30 85.00 85.00 85.00 85.00 0.0M
2022-09-29 89.65 89.65 89.65 89.65 0.0M
2022-09-28 87.15 87.15 87.15 87.15 0.0M
2022-09-27 87.80 87.80 87.80 87.80 0.0M
2022-09-26 85.95 85.95 85.95 85.95 0.0M
2022-09-23 88.15 88.15 88.15 88.15 0.0M
2022-09-22 89.00 89.00 89.00 89.00 0.0M
2022-09-21 87.80 87.80 87.80 87.80 0.0M
2022-09-20 91.55 91.55 91.55 91.55 0.0M
2022-09-19 89.85 89.85 89.85 89.85 0.0M
2022-09-16 89.75 92.25 89.75 92.25 0.0M
2022-09-15 93.45 93.45 93.45 93.45 0.0M
2022-09-14 93.95 93.95 93.95 93.95 0.0M
2022-09-13 92.30 92.30 92.30 92.30 0.0M
2022-09-12 92.15 92.15 92.15 92.15 0.0M
2022-09-09 93.55 94.15 93.55 94.15 0.0M
2022-09-08 95.95 95.95 95.95 95.95 0.0M
2022-09-07 83.95 83.95 83.95 83.95 0.0M
2022-09-06 87.00 87.00 87.00 87.00 0.0M
2022-09-05 86.05 86.05 86.05 86.05 0.0M
2022-09-02 88.60 88.60 88.60 88.60 0.0M
2022-09-01 94.05 94.05 94.05 94.05 0.0M
2022-08-31 95.00 95.00 95.00 95.00 0.0M
2022-08-30 98.10 98.10 98.10 98.10 0.0M
2022-08-29 109.20 109.20 109.20 109.20 0.0M
2022-08-26 112.60 112.60 112.60 112.60 0.0M
2022-08-25 112.40 112.40 112.40 112.40 0.0M
2022-08-24 108.60 108.60 108.60 108.60 0.0M
2022-08-23 108.60 108.60 108.60 108.60 0.0M
2022-08-22 107.40 107.40 107.40 107.40 0.0M
2022-08-19 106.00 106.00 106.00 106.00 0.0M
2022-08-18 109.00 109.00 109.00 109.00 0.0M
2022-08-17 109.50 109.50 109.50 109.50 0.0M
2022-08-16 108.80 108.80 108.80 108.80 0.0M
2022-08-15 104.40 104.40 104.40 104.40 0.0M
2022-08-12 104.50 104.50 104.50 104.50 0.0M
2022-08-11 105.60 105.60 105.60 105.60 0.0M
2022-08-10 104.90 104.90 104.90 104.90 0.0M
2022-08-09 104.40 105.60 104.40 105.60 0.0M
2022-08-08 104.40 104.40 104.40 104.40 0.0M
2022-08-05 105.40 105.40 105.40 105.40 0.0M
2022-08-04 104.50 104.50 104.50 104.50 0.0M
2022-08-03 106.70 106.70 106.70 106.70 0.0M
2022-08-02 106.20 106.20 106.20 106.20 0.0M
2022-08-01 105.90 105.90 105.90 105.90 0.0M
2022-07-29 108.10 108.10 108.10 108.10 0.0M
2022-07-28 109.40 109.40 109.40 109.40 0.0M
2022-07-27 109.30 109.30 109.30 109.30 0.0M
2022-07-26 106.10 106.10 106.10 106.10 0.0M
2022-07-25 105.40 105.40 105.40 105.40 0.0M
2022-07-22 102.90 102.90 102.90 102.90 0.0M
2022-07-21 104.10 104.10 104.10 104.10 0.0M
2022-07-20 105.00 105.00 105.00 105.00 0.0M
2022-07-19 101.70 101.70 101.70 101.70 0.0M
2022-07-18 107.10 107.10 105.00 105.00 0.0M
2022-07-15 105.40 105.40 105.40 105.40 0.0M
2022-07-14 105.40 105.40 105.40 105.40 0.0M
2022-07-13 103.70 103.70 103.70 103.70 0.0M
2022-07-12 104.20 104.20 104.20 104.20 0.0M
2022-07-11 101.50 101.50 101.50 101.50 0.0M
2022-07-08 99.15 99.15 99.15 99.15 0.0M
2022-07-07 97.90 97.90 97.90 97.90 0.0M
2022-07-06 96.50 96.50 96.50 96.50 0.0M
2022-07-05 96.55 96.55 96.55 96.55 0.0M
2022-07-04 98.40 98.40 98.40 98.40 0.0M
2022-07-01 91.70 91.70 91.70 91.70 0.0M
2022-06-30 93.35 93.35 93.35 93.35 0.0M
2022-06-29 95.45 95.45 95.45 95.45 0.0M
2022-06-28 93.85 93.85 93.85 93.85 0.0M
2022-06-27 94.40 94.40 94.40 94.40 0.0M
2022-06-24 96.05 96.05 96.05 96.05 0.0M
2022-06-23 94.05 94.05 94.05 94.05 0.0M
2022-06-22 93.80 93.80 93.80 93.80 0.0M
2022-06-21 95.85 95.85 95.85 95.85 0.0M
2022-06-20 94.00 94.00 94.00 94.00 0.0M
2022-06-17 91.05 91.05 91.05 91.05 0.0M
2022-06-16 94.20 94.20 94.20 94.20 0.0M
2022-06-15 94.20 94.20 94.20 94.20 0.0M
2022-06-14 94.95 94.95 94.95 94.95 0.0M
2022-06-13 94.40 94.40 94.40 94.40 0.0M
2022-06-10 94.60 94.60 94.60 94.60 0.0M
2022-06-09 93.20 93.20 93.20 93.20 0.0M
2022-06-08 94.75 94.75 94.75 94.75 0.0M
2022-06-07 94.80 94.80 94.80 94.80 0.0M
2022-06-06 95.75 95.75 95.75 95.75 0.0M
2022-06-03 92.75 92.75 92.75 92.75 0.0M
2022-06-02 90.85 90.85 90.85 90.85 0.0M
2022-06-01 91.70 91.70 91.70 91.70 0.0M
2022-05-31 88.45 88.45 88.45 88.45 0.0M
2022-05-30 90.25 90.25 90.25 90.25 0.0M
2022-05-27 91.90 91.90 91.90 91.90 0.0M
2022-05-26 91.35 91.95 91.35 91.95 0.0M
2022-05-25 83.75 88.85 83.75 88.85 0.0M
2022-05-24 82.85 82.85 82.85 82.85 0.0M
2022-05-23 83.45 83.45 83.45 83.45 0.0M
2022-05-20 83.40 83.40 83.40 83.40 0.0M
2022-05-19 79.50 79.50 79.50 79.50 0.0M
2022-05-18 82.50 82.50 82.50 82.50 0.0M
2022-05-17 83.75 83.75 83.75 83.75 0.0M
2022-05-16 81.45 85.10 81.45 85.10 0.0M
2022-05-13 79.90 79.90 79.90 79.90 0.0M
2022-05-12 85.70 85.70 85.70 85.70 0.0M
2022-05-11 84.25 84.25 84.25 84.25 0.0M
2022-05-10 82.90 82.90 82.90 82.90 0.0M
2022-05-09 88.75 88.75 85.75 85.75 0.0M
2022-05-06 89.15 90.90 89.00 90.90 0.0M
2022-05-05 94.45 94.45 94.45 94.45 0.0M
2022-05-04 100.50 100.50 100.50 100.50 0.0M
2022-05-03 100.50 100.50 100.50 100.50 0.0M
2022-05-02 100.50 100.50 100.50 100.50 0.0M
2022-04-29 102.40 102.40 102.40 102.40 0.0M
2022-04-28 99.95 99.95 99.95 99.95 0.0M
2022-04-27 99.25 99.25 99.25 99.25 0.0M
2022-04-26 98.75 98.75 98.75 98.75 0.0M
2022-04-25 94.00 94.00 94.00 94.00 0.0M
2022-04-22 94.85 94.85 94.85 94.85 0.0M
2022-04-21 97.40 97.40 97.40 97.40 0.0M
2022-04-20 95.40 95.40 95.40 95.40 0.0M
2022-04-19 96.05 96.05 96.05 96.05 0.0M
2022-04-14 95.85 95.85 95.85 95.85 0.0M
2022-04-13 94.35 94.35 94.35 94.35 0.0M
2022-04-12 92.20 92.20 92.20 92.20 0.0M
2022-04-11 96.45 96.45 96.45 96.45 0.0M
2022-04-08 96.15 96.15 96.15 96.15 0.0M
2022-04-07 96.85 96.85 96.85 96.85 0.0M
2022-04-06 97.60 97.60 97.60 97.60 0.0M
2022-04-05 95.35 95.35 95.35 95.35 0.0M
2022-04-04 96.20 96.20 95.35 95.55 0.0M
2022-04-01 95.55 95.55 95.55 95.55 0.0M
2022-03-31 91.85 96.80 91.85 96.80 0.0M
2022-03-30 88.00 89.65 88.00 89.65 0.0M
2022-03-29 88.05 88.05 88.05 88.05 0.0M
2022-03-28 88.55 90.20 88.55 90.20 0.0M
2022-03-25 89.65 89.65 89.65 89.65 0.0M
2022-03-24 91.70 91.70 91.70 91.70 0.0M
2022-03-23 97.90 97.90 97.90 97.90 0.0M
2022-03-22 93.10 93.10 93.10 93.10 0.0M
2022-03-21 94.75 94.75 94.75 94.75 0.0M
2022-03-18 96.10 96.10 96.10 96.10 0.0M
2022-03-17 92.00 92.00 92.00 92.00 0.0M
2022-03-16 93.00 93.45 92.80 93.45 0.0M
2022-03-15 89.45 89.45 89.45 89.45 0.0M
2022-03-14 90.60 90.60 90.60 90.60 0.0M
2022-03-11 91.10 91.10 91.10 91.10 0.0M
2022-03-10 90.85 90.85 90.85 90.85 0.0M
2022-03-09 83.35 88.70 83.35 88.70 0.0M
2022-03-08 85.85 85.85 85.85 85.85 0.0M
2022-03-07 88.65 88.65 88.65 88.65 0.0M
2022-03-04 82.60 82.60 82.60 82.60 0.0M
2022-03-03 85.65 85.65 85.65 85.65 0.0M
2022-03-02 89.55 89.55 89.55 89.55 0.0M
2022-03-01 106.60 106.60 106.60 106.60 0.0M
2022-02-28 106.50 106.50 104.00 104.00 0.0M
2022-02-25 99.50 101.00 99.50 101.00 0.0M
2022-02-24 92.70 92.70 92.70 92.70 0.0M
2022-02-23 92.75 92.75 92.75 92.75 0.0M
2022-02-22 91.20 91.20 91.20 91.20 0.0M
2022-02-21 93.50 94.30 91.20 91.20 0.0M
2022-02-18 95.10 95.10 95.10 95.10 0.0M
2022-02-17 92.55 92.55 92.55 92.55 0.0M
2022-02-16 91.00 91.00 91.00 91.00 0.0M
2022-02-15 93.00 93.00 93.00 93.00 0.0M
2022-02-14 93.60 93.60 93.60 93.60 0.0M
2022-02-11 94.50 94.50 94.50 94.50 0.0M
2022-02-10 95.85 95.85 95.85 95.85 0.0M
2022-02-09 93.90 93.90 93.90 93.90 0.0M
2022-02-08 94.75 94.75 94.75 94.75 0.0M
2022-02-07 94.00 94.00 94.00 94.00 0.0M
2022-02-04 94.45 94.45 94.45 94.45 0.0M
2022-02-03 95.40 95.40 95.40 95.40 0.0M
2022-02-02 92.70 92.70 92.70 92.70 0.0M
2022-02-01 93.75 93.75 93.75 93.75 0.0M
2022-01-31 92.45 92.45 92.45 92.45 0.0M
2022-01-28 93.10 93.10 93.10 93.10 0.0M
2022-01-27 90.50 90.50 90.50 90.50 0.0M
2022-01-26 88.40 88.40 88.40 88.40 0.0M
2022-01-25 88.20 88.20 88.20 88.20 0.0M
2022-01-24 90.15 90.15 90.15 90.15 0.0M
2022-01-21 91.00 91.00 91.00 91.00 0.0M
2022-01-20 91.00 91.00 91.00 91.00 0.0M
2022-01-19 91.80 91.80 91.80 91.80 0.0M
2022-01-18 94.90 94.90 94.90 94.90 0.0M
2022-01-17 93.50 93.50 93.50 93.50 0.0M
2022-01-14 91.55 94.10 91.55 94.10 0.0M
2022-01-13 91.60 91.60 91.60 91.60 0.0M
2022-01-12 92.45 92.45 92.45 92.45 0.0M
2022-01-11 92.80 92.80 92.80 92.80 0.0M
2022-01-10 93.10 93.10 93.10 93.10 0.0M
2022-01-07 94.10 94.10 94.10 94.10 0.0M
2022-01-06 95.80 95.80 95.80 95.80 0.0M
2022-01-05 97.45 97.45 97.45 97.45 0.0M
2022-01-04 96.90 98.40 96.90 98.40 0.0M
2022-01-03 99.60 99.60 97.15 97.15 0.0M