7,376.86

+23.13

+0.31%

51,285.70

-237.40

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

76,033.93

+478.26

+0.63%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

XETRA - Delayed Quote EUR

Verbio SE (VBK.DE)

26.12 -0.04 (-0.15%)

At close: November 6 at 5:35:03 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2026	27.20	27.20	25.90	26.16	26.16	107,386
Nov 4, 2026	27.40	28.22	27.02	27.14	27.14	90,575
Nov 3, 2026	26.94	27.84	26.62	27.36	27.36	95,657
Nov 2, 2026	27.98	27.98	26.90	27.20	27.20	55,868
Oct 30, 2026	28.60	28.94	27.50	27.88	27.88	96,098
Oct 29, 2026	28.20	29.00	27.38	28.70	28.70	103,898
Oct 28, 2026	30.50	31.14	29.00	29.14	29.14	119,332
Oct 27, 2026	29.00	31.12	28.92	30.56	30.56	152,225
Oct 26, 2026	28.42	29.62	28.14	28.90	28.90	107,142
Oct 23, 2026	28.08	29.42	28.08	28.48	28.48	103,329
Oct 22, 2026	27.40	28.52	27.00	27.98	27.98	100,375
Oct 21, 2026	27.10	27.72	26.68	27.70	27.70	97,510
Oct 20, 2026	28.70	28.70	26.58	26.86	26.86	138,308
Oct 19, 2026	30.30	31.10	28.80	28.92	28.92	189,041
Oct 16, 2026	27.20	29.84	26.58	29.84	29.84	290,812
Oct 15, 2026	26.50	26.50	25.40	25.60	25.60	89,734
Oct 14, 2026	26.70	27.82	26.70	26.82	26.82	114,538
Oct 13, 2026	26.20	26.82	25.70	26.82	26.82	70,721
Oct 12, 2026	26.66	26.66	25.24	26.30	26.30	141,698
Oct 9, 2026	24.56	26.90	24.54	26.90	26.90	135,657
Oct 8, 2026	25.02	25.26	24.28	24.80	24.80	101,992
Oct 7, 2026	25.70	25.92	25.02	25.04	25.04	94,213
Oct 6, 2026	26.76	26.76	25.78	26.00	26.00	83,500
Oct 5, 2026	26.62	27.26	26.20	26.56	26.56	65,710
Oct 2, 2026	27.22	28.00	26.52	26.56	26.56	80,048
Oct 1, 2026	28.20	28.20	26.62	26.72	26.72	142,212
Sep 30, 2026	28.44	28.62	27.72	27.92	27.92	69,120
Sep 29, 2026	29.54	29.82	28.22	28.40	28.40	126,195
Sep 28, 2026	30.34	30.86	29.08	30.08	30.08	81,903
Sep 25, 2026	30.46	31.34	29.30	30.36	30.36	133,354
Sep 24, 2026	31.22	32.00	29.60	30.80	30.80	237,578
Sep 23, 2026	29.70	31.80	29.00	31.80	31.80	146,348
Sep 22, 2026	30.86	31.18	30.18	30.40	30.40	57,973
Sep 21, 2026	30.64	31.08	30.08	30.96	30.96	72,288
Sep 18, 2026	30.02	31.08	29.88	30.44	30.44	127,359
Sep 17, 2026	31.10	31.30	29.86	30.28	30.28	122,684
Sep 16, 2026	30.40	31.52	29.98	31.22	31.22	60,608
Sep 15, 2026	31.18	31.18	30.28	30.40	30.40	56,614
Sep 14, 2026	31.00	31.38	30.30	30.98	30.98	57,425
Sep 11, 2026	31.60	31.66	30.88	31.00	31.00	35,932
Sep 10, 2026	31.86	32.04	31.18	31.62	31.62	74,306
Sep 9, 2026	31.12	32.32	31.10	31.66	31.66	59,640
Sep 8, 2026	31.96	32.68	30.74	31.62	31.62	94,842
Sep 7, 2026	30.30	32.02	30.20	31.86	31.86	86,059
Sep 4, 2026	29.74	30.56	29.74	30.22	30.22	45,492
Sep 3, 2026	29.80	30.24	29.64	29.96	29.96	55,300
Sep 2, 2026	31.38	31.52	29.42	29.58	29.58	94,700
Sep 1, 2026	31.36	31.90	30.48	31.26	31.26	90,947
Aug 31, 2026	32.30	32.32	30.76	31.12	31.12	184,784
Aug 28, 2026	32.06	32.58	31.44	31.58	31.58	40,490
Aug 27, 2026	31.34	32.46	31.34	32.02	32.02	30,543
Aug 26, 2026	31.12	31.84	30.70	31.82	31.82	35,329
Aug 25, 2026	31.30	31.86	31.08	31.38	31.38	42,713
Aug 24, 2026	32.12	32.60	31.10	31.22	31.22	68,786
Aug 21, 2026	33.10	33.70	32.66	32.88	32.88	54,986
Aug 20, 2026	32.26	33.08	32.10	33.08	33.08	63,507
Aug 19, 2026	32.44	32.60	31.50	32.20	32.20	83,214
Aug 18, 2026	30.50	32.30	30.38	32.14	32.14	128,328
Aug 17, 2026	30.00	30.50	29.88	30.50	30.50	73,676
Aug 14, 2026	30.06	31.08	29.90	30.38	30.38	77,156
Aug 13, 2026	30.30	30.54	29.90	30.16	30.16	61,972
Aug 12, 2026	30.32	31.18	30.10	30.22	30.22	69,920
Aug 11, 2026	30.48	30.64	29.96	30.52	30.52	83,602
Aug 10, 2026	29.52	30.38	29.30	29.88	29.88	80,709
Aug 7, 2026	29.98	30.44	29.62	29.68	29.68	48,593
Aug 6, 2026	28.90	30.40	28.66	29.98	29.98	79,821
Aug 5, 2026	29.54	30.08	28.68	28.98	28.98	78,952
Aug 4, 2026	29.70	29.88	28.64	29.18	29.18	112,327
Aug 3, 2026	28.26	28.26	27.04	27.40	27.40	141,432
Jul 31, 2026	30.14	30.14	28.68	28.68	28.68	79,746
Jul 30, 2026	29.10	29.44	28.52	29.36	29.36	79,915
Jul 29, 2026	29.98	30.10	28.54	29.20	29.20	78,441
Jul 28, 2026	31.56	31.56	28.50	28.64	28.64	84,550
Jul 27, 2026	30.98	31.72	30.32	30.34	30.34	100,048
Jul 24, 2026	32.44	33.04	31.40	32.30	32.30	199,634
Jul 23, 2026	32.84	34.16	32.54	33.84	33.84	95,234
Jul 22, 2026	33.60	34.08	32.36	32.62	32.62	84,944
Jul 21, 2026	33.20	33.24	32.12	32.94	32.94	71,278
Jul 20, 2026	32.46	34.06	32.08	32.92	32.92	111,193
Jul 17, 2026	31.10	33.08	31.02	32.08	32.08	402,625
Jul 16, 2026	33.34	33.48	32.24	33.08	33.08	99,180
Jul 15, 2026	32.20	32.82	31.64	32.28	32.28	100,939
Jul 14, 2026	31.56	33.34	31.54	31.84	31.84	149,873
Jul 13, 2026	31.04	31.50	30.56	31.14	31.14	61,602
Jul 10, 2026	29.70	31.10	29.68	30.38	30.38	86,304
Jul 9, 2026	30.18	30.74	29.34	29.52	29.52	57,206
Jul 8, 2026	30.22	30.30	28.98	29.74	29.74	94,504
Jul 7, 2026	29.86	30.52	28.98	29.02	29.02	56,842
Jul 6, 2026	31.20	32.82	30.22	30.66	30.66	170,007
Jul 3, 2026	31.14	31.20	30.48	30.78	30.78	50,142
Jul 2, 2026	29.48	31.30	29.40	31.00	31.00	77,208
Jul 1, 2026	30.04	30.28	29.66	29.74	29.74	58,463
Jun 30, 2026	28.82	29.92	28.50	29.80	29.80	49,998
Jun 29, 2026	28.32	28.90	28.06	28.66	28.66	82,841
Jun 26, 2026	28.22	28.52	27.66	28.00	28.00	240,875
Jun 25, 2026	29.16	29.72	28.36	28.86	28.86	148,365
Jun 24, 2026	30.18	30.40	29.10	29.54	29.54	87,769
Jun 23, 2026	31.08	31.56	30.14	30.58	30.58	152,829
Jun 22, 2026	31.38	31.98	30.96	31.26	31.26	75,848
Jun 19, 2026	30.46	31.82	30.32	31.50	31.50	245,472
Jun 18, 2026	30.64	30.96	29.26	30.40	30.40	210,694
Jun 17, 2026	31.00	31.82	30.76	30.94	30.94	104,919
Jun 16, 2026	30.16	32.32	29.92	31.08	31.08	242,611
Jun 15, 2026	29.42	31.52	29.42	30.50	30.50	325,890
Jun 12, 2026	32.86	32.98	30.86	31.76	31.76	163,904
Jun 11, 2026	33.48	33.90	32.38	33.10	33.10	126,687
Jun 10, 2026	33.82	34.10	32.04	32.82	32.82	148,781
Jun 9, 2026	37.34	37.34	32.92	33.12	33.12	236,607
Jun 8, 2026	36.94	39.22	36.72	37.48	37.48	86,165
Jun 5, 2026	37.90	38.44	37.18	37.68	37.68	45,452
Jun 4, 2026	39.20	39.20	36.94	37.74	37.74	140,762
Jun 3, 2026	40.96	41.34	39.00	39.74	39.74	73,866
Jun 2, 2026	39.68	41.16	37.88	41.16	41.16	117,401
Jun 1, 2026	39.40	40.80	38.72	40.10	40.10	184,367
May 29, 2026	38.50	39.54	37.30	37.90	37.90	183,932
May 28, 2026	38.18	39.90	38.18	39.00	39.00	143,592
May 27, 2026	37.66	40.00	35.42	38.00	38.00	231,106
May 26, 2026	37.48	39.32	36.88	38.70	38.70	124,845
May 25, 2026	37.06	38.02	35.70	37.60	37.60	80,966
May 22, 2026	36.60	38.36	35.90	38.00	38.00	115,520
May 21, 2026	35.20	37.22	35.02	36.70	36.70	125,412
May 20, 2026	35.84	36.60	34.70	35.40	35.40	136,258
May 19, 2026	37.72	37.84	35.02	35.54	35.54	155,602
May 18, 2026	40.10	40.20	37.82	38.04	38.04	129,413
May 15, 2026	41.00	41.00	39.36	39.76	39.76	130,643
May 14, 2026	38.36	41.60	37.74	41.60	41.60	274,738
May 13, 2026	35.50	38.80	35.42	38.60	38.60	314,732
May 12, 2026	33.80	34.10	33.08	33.44	33.44	150,011
May 11, 2026	35.70	35.90	32.92	34.16	34.16	192,929
May 8, 2026	36.08	36.24	34.44	35.02	35.02	86,060
May 7, 2026	35.00	36.42	34.62	35.36	35.36	143,668
May 6, 2026	40.00	40.00	36.10	36.48	36.48	285,564
May 5, 2026	39.76	41.66	39.48	40.70	40.70	156,227
May 4, 2026	38.18	40.02	37.98	39.50	39.50	205,682
Apr 30, 2026	37.68	38.84	36.52	37.74	37.74	190,538
Apr 29, 2026	37.46	39.10	37.16	37.82	37.82	138,564
Apr 28, 2026	37.54	38.32	36.82	37.06	37.06	136,723
Apr 27, 2026	38.96	40.12	35.60	36.10	36.10	288,121
Apr 24, 2026	40.90	41.00	38.44	38.68	38.68	195,407
Apr 23, 2026	37.74	41.64	37.74	41.22	41.22	309,883
Apr 22, 2026	36.70	37.92	36.70	37.46	37.46	85,406
Apr 21, 2026	36.30	37.34	35.96	37.10	37.10	189,441
Apr 20, 2026	37.30	38.12	35.52	36.36	36.36	243,584
Apr 17, 2026	39.56	40.26	34.66	35.50	35.50	676,100
Apr 16, 2026	39.48	40.20	38.50	39.56	39.56	113,734
Apr 15, 2026	37.86	41.00	37.86	39.40	39.40	170,835
Apr 14, 2026	38.86	39.76	38.30	38.68	38.68	151,319
Apr 13, 2026	40.10	40.80	38.24	38.84	38.84	185,956
Apr 10, 2026	37.62	38.32	36.34	37.20	37.20	256,785
Apr 9, 2026	38.42	39.18	37.74	38.36	38.36	344,963
Apr 8, 2026	37.00	38.76	35.36	36.96	36.96	635,984
Apr 7, 2026	44.42	45.44	43.28	44.08	44.08	241,783
Apr 2, 2026	41.00	43.78	40.52	43.48	43.48	290,263
Apr 1, 2026	47.00	47.26	38.02	40.50	40.50	889,369
Mar 31, 2026	46.10	46.56	44.20	45.80	45.80	275,120
Mar 30, 2026	44.42	46.08	43.78	45.72	45.72	281,692
Mar 27, 2026	44.20	44.56	40.68	43.56	43.56	320,070
Mar 26, 2026	42.70	44.66	41.70	44.20	44.20	257,943
Mar 25, 2026	40.26	43.50	40.20	42.68	42.68	489,835
Mar 24, 2026	36.10	40.10	35.38	40.10	40.10	337,167
Mar 23, 2026	35.38	37.46	34.00	36.08	36.08	278,251
Mar 20, 2026	36.60	37.52	35.84	36.56	36.56	207,146
Mar 19, 2026	36.64	36.80	35.30	36.18	36.18	174,484
Mar 18, 2026	37.40	37.76	36.50	37.08	37.08	178,531
Mar 17, 2026	35.46	37.04	35.30	36.76	36.76	166,225
Mar 16, 2026	34.50	36.00	34.50	35.72	35.72	223,090
Mar 13, 2026	35.02	35.58	33.56	34.50	34.50	359,605
Mar 12, 2026	32.22	36.08	32.20	34.52	34.52	423,264
Mar 11, 2026	30.66	33.08	30.46	32.52	32.52	235,145
Mar 10, 2026	29.38	31.16	29.16	31.16	31.16	268,307
Mar 9, 2026	28.20	28.98	27.46	28.76	28.76	234,488
Mar 6, 2026	27.72	29.08	27.40	28.74	28.74	228,317
Mar 5, 2026	26.96	29.20	26.96	27.66	27.66	329,465
Mar 4, 2026	25.72	26.92	25.24	26.68	26.68	140,321
Mar 3, 2026	28.14	28.14	25.52	25.82	25.82	217,995
Mar 2, 2026	26.98	28.58	26.76	27.94	27.94	237,638
Feb 27, 2026	26.82	27.82	26.64	27.40	27.40	181,335
Feb 26, 2026	27.48	27.66	26.44	26.62	26.62	131,558
Feb 25, 2026	26.16	27.68	25.34	27.62	27.62	337,974
Feb 24, 2026	23.86	25.08	23.84	25.08	25.08	96,873
Feb 23, 2026	24.20	24.32	23.46	23.64	23.64	70,680
Feb 20, 2026	24.98	25.00	24.08	24.20	24.20	72,402
Feb 19, 2026	25.16	25.16	24.40	24.98	24.98	82,796
Feb 18, 2026	25.02	25.08	24.42	25.02	25.02	79,148
Feb 17, 2026	24.42	24.80	23.80	24.74	24.74	104,836
Feb 16, 2026	24.52	25.58	24.20	24.32	24.32	123,702
Feb 13, 2026	23.92	24.62	23.28	24.24	24.24	141,138
Feb 12, 2026	24.64	25.86	23.80	23.80	23.80	228,418
Feb 11, 2026	25.98	27.30	24.92	25.66	25.66	435,186
Feb 10, 2026	23.50	24.12	23.22	23.38	23.38	56,383
Feb 9, 2026	23.52	23.62	22.88	23.44	23.44	98,539
Feb 6, 2026	23.50	23.60	22.74	23.38	23.38	94,185
Feb 5, 2026	25.20	25.20	23.44	23.66	23.66	139,805
Feb 4, 2026	25.78	26.00	25.10	25.10	25.10	85,839
Feb 3, 2026	25.06	25.86	24.90	25.86	25.86	115,227
Feb 2, 2026	23.98	25.10	23.36	24.80	24.80	77,385
Jan 30, 2026	24.46	25.22	24.46	24.94	24.94	112,142
Jan 29, 2026	25.40	25.92	24.40	24.52	24.52	69,525
Jan 28, 2026	25.10	25.78	25.10	25.50	25.50	50,371
Jan 27, 2026	25.18	25.36	24.54	25.32	25.32	49,801
Jan 26, 2026	25.50	25.62	24.96	25.48	25.48	76,211
Jan 23, 2026	25.14	25.90	24.96	25.62	25.62	88,941
Jan 22, 2026	24.82	25.14	24.38	25.14	25.14	142,130
Jan 21, 2026	23.82	24.26	23.42	24.10	24.10	112,760
Jan 20, 2026	24.72	24.72	23.66	23.70	23.70	121,157
Jan 19, 2026	25.14	25.46	24.50	24.96	24.96	94,150
Jan 16, 2026	25.90	26.18	25.50	25.72	25.72	96,388
Jan 15, 2026	25.20	26.20	24.98	25.98	25.98	118,869
Jan 14, 2026	25.00	25.30	24.22	24.96	24.96	178,516
Jan 13, 2026	22.04	25.80	22.04	25.58	25.58	562,288
Jan 12, 2026	21.88	21.88	21.20	21.64	21.64	108,715
Jan 9, 2026	22.30	22.38	21.46	21.90	21.90	119,147
Jan 8, 2026	23.48	23.76	22.06	22.12	22.12	135,120
Jan 7, 2026	23.40	23.86	22.48	23.86	23.86	132,182
Jan 6, 2026	23.10	23.48	22.60	23.34	23.34	100,749
Jan 5, 2026	22.36	22.80	22.10	22.62	22.62	108,528
Jan 2, 2026	21.20	22.28	21.02	22.24	22.24	148,131
Dec 30, 2025	19.91	21.20	19.71	21.20	21.20	105,043
Dec 29, 2025	19.51	20.06	19.36	19.91	19.91	112,090
Dec 23, 2025	19.84	19.97	19.37	19.52	19.52	90,634
Dec 22, 2025	19.88	19.96	19.50	19.83	19.83	97,691
Dec 19, 2025	18.95	19.90	18.95	19.89	19.89	314,942
Dec 18, 2025	18.06	18.93	18.02	18.93	18.93	118,754
Dec 17, 2025	18.50	18.99	17.93	18.11	18.11	79,881
Dec 16, 2025	17.69	18.66	17.58	18.45	18.45	101,754
Dec 15, 2025	18.20	18.52	17.36	17.88	17.88	135,360
Dec 12, 2025	19.01	19.08	17.82	17.82	17.82	171,986
Dec 11, 2025	19.80	19.80	18.61	18.69	18.69	162,744
Dec 10, 2025	18.42	19.90	18.42	19.88	19.88	267,656
Dec 9, 2025	18.76	19.08	17.68	18.07	18.07	164,857
Dec 8, 2025	18.32	18.81	18.31	18.76	18.76	102,672
Dec 5, 2025	19.10	19.40	18.33	18.33	18.33	147,601
Dec 4, 2025	18.95	19.29	18.48	19.04	19.04	109,824
Dec 3, 2025	18.47	18.80	17.62	18.80	18.80	155,186
Dec 2, 2025	18.32	18.67	18.22	18.53	18.53	219,026
Dec 1, 2025	17.80	18.42	17.06	18.20	18.20	206,497
Nov 28, 2025	17.44	18.01	17.38	17.83	17.83	135,981
Nov 27, 2025	16.80	17.63	16.71	17.51	17.51	137,599
Nov 26, 2025	17.07	17.22	16.34	16.67	16.67	84,909
Nov 25, 2025	16.61	17.21	16.37	16.93	16.93	171,694
Nov 24, 2025	16.23	16.88	15.98	16.41	16.41	185,225
Nov 21, 2025	15.70	16.16	15.58	16.10	16.10	133,493
Nov 20, 2025	16.44	16.52	14.95	16.03	16.03	188,695
Nov 19, 2025	16.40	16.77	16.31	16.31	16.31	67,523
Nov 18, 2025	16.17	16.67	16.17	16.44	16.44	120,709
Nov 17, 2025	17.07	17.17	16.40	16.58	16.58	68,146
Nov 14, 2025	17.35	17.47	16.13	17.18	17.18	206,300
Nov 13, 2025	18.12	18.22	16.60	17.50	17.50	201,261
Nov 12, 2025	18.25	19.15	17.10	17.96	17.96	361,246
Nov 11, 2025	17.33	17.44	16.75	17.44	17.44	126,476
Nov 10, 2025	16.81	17.58	16.81	17.27	17.27	186,250
Nov 7, 2025	16.07	16.70	16.07	16.42	16.42	150,819
Nov 6, 2025	15.62	16.18	15.27	16.00	16.00	105,906

Mobilize your Website

View Site in Mobile | Classic

Share by: