Vienna - Delayed Quote
EUR
VERBUND AG (VER.VI)
69.20
-0.30
(-0.43%)
At close: November 2 at 5:35:01 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
70.00
70.65
69.45
69.50
69.50
98,838
Oct 29, 2026
69.55
70.00
69.20
69.55
69.55
95,045
Oct 28, 2026
69.25
69.80
68.10
69.35
69.35
93,299
Oct 27, 2026
68.45
69.80
67.60
69.80
69.80
172,238
Oct 23, 2026
67.00
68.70
66.85
68.50
68.50
133,198
Oct 22, 2026
65.85
67.10
65.30
67.10
67.10
119,796
Oct 21, 2026
65.00
66.05
64.90
66.05
66.05
75,627
Oct 20, 2026
66.10
66.45
65.45
65.55
65.55
69,064
Oct 19, 2026
66.35
66.90
65.60
66.10
66.10
85,912
Oct 16, 2026
65.00
66.70
65.00
66.70
66.70
233,894
Oct 15, 2026
66.70
66.70
64.40
64.65
64.65
199,660
Oct 14, 2026
66.80
67.15
66.05
66.40
66.40
173,716
Oct 13, 2026
65.80
67.10
65.70
67.10
67.10
133,748
Oct 12, 2026
64.70
65.85
64.50
65.85
65.85
107,380
Oct 9, 2026
65.50
65.50
64.75
64.90
64.90
102,226
Oct 8, 2026
63.15
65.50
62.75
65.00
65.00
192,354
Oct 7, 2026
63.85
63.85
62.85
63.10
63.10
146,857
Oct 6, 2026
63.50
64.10
62.75
63.45
63.45
170,178
Oct 5, 2026
63.45
63.85
62.75
63.85
63.85
120,897
Oct 2, 2026
63.85
63.95
62.95
63.20
63.20
137,228
Oct 1, 2026
64.20
64.70
63.10
63.40
63.40
136,746
Sep 30, 2026
65.20
65.60
64.40
64.95
64.95
165,627
Sep 29, 2026
64.80
64.80
63.70
64.40
64.40
125,651
Sep 28, 2026
63.20
65.15
63.20
64.65
64.65
201,936
Sep 25, 2026
62.55
63.00
62.20
62.55
62.55
72,723
Sep 24, 2026
62.50
62.75
62.10
62.55
62.55
114,821
Sep 23, 2026
62.10
62.65
61.80
62.65
62.65
107,873
Sep 22, 2026
61.85
63.90
61.00
62.10
62.10
160,669
Sep 21, 2026
61.60
62.00
60.80
60.80
60.80
138,945
Sep 18, 2026
62.30
62.45
61.70
62.00
62.00
304,919
Sep 17, 2026
61.90
62.30
61.45
62.15
62.15
155,741
Sep 16, 2026
60.00
61.70
59.90
61.70
61.70
129,007
Sep 15, 2026
59.50
60.00
59.05
60.00
60.00
117,504
Sep 14, 2026
61.15
61.40
58.85
59.40
59.40
93,467
Sep 11, 2026
61.50
61.50
60.10
60.40
60.40
109,703
Sep 10, 2026
61.65
61.95
61.00
61.30
61.30
88,316
Sep 9, 2026
61.00
62.60
60.95
61.65
61.65
112,975
Sep 8, 2026
60.00
61.20
59.95
61.00
61.00
116,289
Sep 7, 2026
60.10
60.45
59.75
59.85
59.85
57,558
Sep 4, 2026
59.20
60.05
58.80
60.05
60.05
87,513
Sep 3, 2026
59.20
59.85
58.70
59.40
59.40
147,370
Sep 2, 2026
60.10
60.45
58.85
59.15
59.15
124,011
Sep 1, 2026
59.80
60.40
59.10
59.95
59.95
167,083
Aug 31, 2026
59.50
60.20
59.30
59.30
59.30
398,487
Aug 28, 2026
58.90
60.00
58.90
59.65
59.65
108,751
Aug 27, 2026
58.80
59.10
57.95
58.80
58.80
136,343
Aug 26, 2026
58.50
59.00
58.35
58.90
58.90
116,709
Aug 25, 2026
58.45
58.95
58.40
58.70
58.70
72,859
Aug 24, 2026
58.70
58.70
58.05
58.30
58.30
80,615
Aug 21, 2026
57.75
58.85
57.75
58.65
58.65
134,727
Aug 20, 2026
57.45
58.35
57.45
57.75
57.75
105,990
Aug 19, 2026
57.45
57.85
57.35
57.50
57.50
95,366
Aug 18, 2026
57.40
57.60
56.85
56.95
56.95
114,643
Aug 17, 2026
56.50
57.55
56.50
56.90
56.90
98,658
Aug 14, 2026
56.50
57.00
56.15
56.40
56.40
75,182
Aug 13, 2026
57.00
57.00
56.40
56.60
56.60
101,346
Aug 12, 2026
57.00
57.85
56.70
56.75
56.75
115,175
Aug 11, 2026
58.00
58.65
57.00
57.00
57.00
151,366
Aug 10, 2026
58.00
58.35
57.80
57.90
57.90
113,496
Aug 7, 2026
58.80
58.80
57.85
57.85
57.85
85,035
Aug 6, 2026
58.70
58.90
58.00
58.55
58.55
106,002
Aug 5, 2026
58.80
59.30
57.40
57.95
57.95
240,477
Aug 4, 2026
59.00
59.55
58.20
58.80
58.80
170,183
Aug 3, 2026
59.00
59.70
58.40
58.65
58.65
193,726
Jul 31, 2026
57.50
59.75
57.50
59.55
59.55
319,477
Jul 30, 2026
58.50
60.20
56.60
57.35
57.35
205,936
Jul 29, 2026
57.70
59.20
57.60
58.90
58.90
180,739
Jul 28, 2026
58.20
58.50
57.40
57.50
57.50
138,355
Jul 27, 2026
59.25
59.35
57.70
58.20
58.20
149,250
Jul 24, 2026
59.50
59.75
58.80
59.20
59.20
142,137
Jul 23, 2026
60.00
60.30
59.20
59.80
59.80
120,921
Jul 22, 2026
59.20
60.10
59.00
59.85
59.85
143,331
Jul 21, 2026
59.90
59.90
58.35
58.90
58.90
118,876
Jul 20, 2026
59.00
59.80
58.60
59.80
59.80
138,209
Jul 17, 2026
58.80
59.45
58.35
58.60
58.60
162,157
Jul 16, 2026
58.00
58.55
57.45
58.55
58.55
115,876
Jul 15, 2026
58.80
59.25
57.90
57.90
57.90
110,343
Jul 14, 2026
58.55
59.65
58.30
59.45
59.45
169,007
Jul 13, 2026
57.65
58.50
57.50
58.50
58.50
138,082
Jul 10, 2026
57.20
57.70
56.65
57.30
57.30
106,206
Jul 9, 2026
57.45
58.00
56.85
57.05
57.05
87,474
Jul 8, 2026
57.85
58.80
57.45
57.55
57.55
225,827
Jul 7, 2026
56.20
57.10
55.95
57.10
57.10
123,799
Jul 6, 2026
56.30
56.30
55.20
56.20
56.20
102,449
Jul 3, 2026
55.80
56.55
55.65
56.20
56.20
64,601
Jul 2, 2026
55.35
56.10
54.80
55.40
55.40
102,626
Jul 1, 2026
55.70
55.75
54.65
54.80
54.80
111,949
Jun 30, 2026
56.00
56.70
54.95
55.60
55.60
173,107
Jun 29, 2026
56.15
56.40
55.10
55.65
55.65
59,545
Jun 26, 2026
55.50
56.15
55.10
55.90
55.90
134,483
Jun 25, 2026
54.55
56.15
54.50
55.45
55.45
129,358
Jun 24, 2026
55.00
55.40
54.25
54.75
54.75
176,753
Jun 23, 2026
56.20
56.20
54.85
54.95
54.95
182,066
Jun 22, 2026
55.70
56.15
55.60
56.00
56.00
152,179
Jun 19, 2026
55.85
56.20
55.40
55.60
55.60
489,237
Jun 18, 2026
56.50
56.55
55.50
55.55
55.55
202,469
Jun 17, 2026
56.80
56.90
56.10
56.50
56.50
115,288
Jun 16, 2026
57.20
57.30
56.55
56.90
56.90
122,125
Jun 15, 2026
57.25
57.55
56.20
57.00
57.00
177,654
Jun 12, 2026
57.80
58.35
57.20
57.65
57.65
175,464
Jun 11, 2026
58.30
58.80
57.95
57.95
57.95
114,844
Jun 10, 2026
59.60
59.60
58.20
58.45
58.45
106,435
Jun 9, 2026
58.30
60.15
58.30
59.65
59.65
133,888
Jun 8, 2026
59.50
59.95
58.35
59.05
59.05
126,932
Jun 5, 2026
59.20
59.90
58.70
59.35
59.35
97,893
Jun 4, 2026
58.00
59.40
58.00
58.80
58.80
195,396
Jun 3, 2026
58.75
59.60
57.95
57.95
57.95
142,662
Jun 2, 2026
58.10
58.85
57.70
58.45
58.45
112,285
Jun 1, 2026
58.00
58.75
57.70
57.70
57.70
115,685
May 29, 2026
58.35
58.45
57.55
57.55
57.55
718,751
May 28, 2026
58.35
59.00
57.55
57.60
57.60
119,235
May 27, 2026
60.05
60.05
58.05
58.25
58.25
153,716
May 26, 2026
59.50
60.50
59.50
60.30
60.30
94,711
May 25, 2026
60.00
60.55
59.50
59.50
59.50
65,010
May 22, 2026
60.85
61.10
59.55
60.15
60.15
143,580
May 21, 2026
60.00
61.75
60.00
61.75
61.75
184,958
May 20, 2026
61.80
62.45
59.85
59.90
59.90
148,294
May 19, 2026
62.85
63.25
61.85
61.85
61.85
137,093
May 18, 2026
61.65
62.80
61.65
62.50
62.50
80,774
May 15, 2026
62.00
63.20
61.15
61.65
61.65
135,667
May 14, 2026
61.20
62.20
60.60
61.55
61.55
99,386
May 13, 2026
61.10
62.15
59.90
60.80
60.80
212,342
May 12, 2026
59.55
60.45
59.55
60.10
60.10
132,781
May 11, 2026
60.00
60.40
59.50
60.10
60.10
116,165
May 8, 2026
59.70
60.85
59.70
59.70
59.70
103,456
May 7, 2026
61.40
61.70
59.65
59.95
59.95
146,511
May 6, 2026
62.00
62.40
60.55
61.00
61.00
137,198
May 5, 2026
62.50
63.15
61.50
62.30
62.30
102,866
May 4, 2026
64.10
64.30
61.60
62.50
62.50
127,479
Apr 30, 2026
62.60
64.50
62.60
64.15
64.15
226,605
Apr 29, 2026
63.00
64.10
62.40
62.95
62.95
137,698
Apr 28, 2026
3.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
62.50
63.40
62.25
62.25
62.25
123,118
Apr 27, 2026
65.35
66.25
64.45
65.15
62.00
120,107
Apr 24, 2026
64.70
65.20
64.35
65.20
62.05
97,190
Apr 23, 2026
64.10
64.80
63.80
64.35
61.24
109,177
Apr 22, 2026
63.00
65.10
62.90
64.10
61.00
136,457
Apr 21, 2026
63.30
63.75
62.75
63.10
60.05
110,929
Apr 20, 2026
62.40
63.45
61.95
63.10
60.05
168,932
Apr 17, 2026
64.30
64.60
60.80
61.20
58.24
358,019
Apr 16, 2026
63.80
64.50
63.35
63.70
60.62
153,819
Apr 15, 2026
64.10
64.70
63.30
63.50
60.43
145,702
Apr 14, 2026
65.90
66.00
63.80
63.85
60.76
121,646
Apr 13, 2026
66.95
67.00
64.90
65.50
62.33
162,893
Apr 10, 2026
66.20
66.80
65.50
66.75
63.52
112,837
Apr 9, 2026
65.55
66.35
65.15
66.15
62.95
125,230
Apr 8, 2026
65.85
66.70
64.10
65.00
61.86
247,178
Apr 7, 2026
68.20
68.70
66.85
67.10
63.86
176,797
Apr 2, 2026
65.30
68.20
65.00
68.20
64.90
134,707
Apr 1, 2026
65.10
65.65
64.50
65.30
62.14
150,103
Mar 31, 2026
65.90
66.95
65.55
65.65
62.48
165,346
Mar 30, 2026
64.15
66.35
63.80
66.35
63.14
220,407
Mar 27, 2026
64.90
65.25
63.65
63.65
60.57
126,895
Mar 26, 2026
63.85
64.80
63.50
64.80
61.67
137,171
Mar 25, 2026
64.30
65.00
63.10
64.35
61.24
204,987
Mar 24, 2026
63.80
64.80
63.80
64.35
61.24
129,549
Mar 23, 2026
66.50
67.05
63.95
64.15
61.05
186,238
Mar 20, 2026
67.20
68.30
66.10
67.65
64.38
507,693
Mar 19, 2026
66.85
68.70
65.95
67.90
64.62
264,190
Mar 18, 2026
65.00
66.70
63.70
66.70
63.48
283,121
Mar 17, 2026
66.50
67.80
66.50
67.05
63.81
337,403
Mar 16, 2026
64.50
66.90
64.50
66.75
63.52
192,959
Mar 13, 2026
65.65
65.95
64.60
65.00
61.86
115,289
Mar 12, 2026
63.65
65.95
63.35
65.65
62.48
243,893
Mar 11, 2026
63.40
63.95
61.90
63.65
60.57
151,520
Mar 10, 2026
64.60
64.60
62.75
63.70
60.62
186,042
Mar 9, 2026
64.35
65.95
64.15
65.20
62.05
338,762
Mar 6, 2026
62.20
64.65
62.15
64.60
61.48
216,500
Mar 5, 2026
61.75
63.15
61.75
61.85
58.86
210,143
Mar 4, 2026
63.50
63.85
61.40
61.65
58.67
222,294
Mar 3, 2026
64.20
64.70
62.05
63.00
59.95
391,774
Mar 2, 2026
62.00
65.10
61.45
65.10
61.95
594,200
Feb 27, 2026
59.00
60.40
58.45
60.30
57.38
483,898
Feb 26, 2026
59.75
60.20
57.90
59.00
56.15
174,533
Feb 25, 2026
59.75
60.30
59.20
59.75
56.86
143,883
Feb 24, 2026
59.65
60.25
59.15
59.15
56.29
112,016
Feb 23, 2026
59.60
59.90
59.10
59.40
56.53
89,344
Feb 20, 2026
59.25
60.35
59.25
59.55
56.67
158,050
Feb 19, 2026
59.50
60.00
58.60
59.20
56.34
134,706
Feb 18, 2026
58.70
60.00
58.60
59.80
56.91
168,602
Feb 17, 2026
58.00
58.80
57.60
58.60
55.77
164,922
Feb 16, 2026
58.80
58.80
57.00
57.60
54.82
156,415
Feb 13, 2026
59.80
60.00
57.65
58.40
55.58
333,380
Feb 12, 2026
62.50
62.50
59.70
60.40
57.48
286,168
Feb 11, 2026
61.55
62.35
60.95
62.35
59.34
145,062
Feb 10, 2026
61.05
61.55
60.45
61.55
58.57
121,914
Feb 9, 2026
61.95
62.00
60.20
60.60
57.67
94,680
Feb 6, 2026
59.90
61.75
59.70
61.45
58.48
200,674
Feb 5, 2026
61.00
61.35
59.40
59.40
56.53
247,881
Feb 4, 2026
60.30
61.95
59.70
61.20
58.24
140,718
Feb 3, 2026
60.80
61.45
60.20
61.20
58.24
222,625
Feb 2, 2026
62.00
62.25
60.50
60.80
57.86
103,745
Jan 30, 2026
61.35
62.35
61.25
61.95
58.95
108,499
Jan 29, 2026
61.80
62.40
61.30
61.45
58.48
66,231
Jan 28, 2026
62.40
62.75
61.15
61.90
58.91
91,370
Jan 27, 2026
61.30
62.35
60.85
62.20
59.19
205,991
Jan 26, 2026
61.30
61.85
61.00
61.05
58.10
77,169
Jan 23, 2026
61.25
61.40
60.30
61.40
58.43
77,900
Jan 22, 2026
62.00
63.40
60.20
60.75
57.81
251,726
Jan 21, 2026
60.50
61.00
59.75
61.00
58.05
162,432
Jan 20, 2026
61.50
61.70
59.30
60.25
57.34
241,503
Jan 19, 2026
63.00
63.45
61.80
61.80
58.81
93,776
Jan 16, 2026
63.00
63.45
62.45
63.45
60.38
372,006
Jan 15, 2026
63.05
63.75
62.70
63.00
59.95
100,731
Jan 14, 2026
62.20
63.05
62.20
62.85
59.81
137,784
Jan 13, 2026
63.50
63.50
61.80
62.45
59.43
151,419
Jan 12, 2026
63.15
63.60
62.75
63.30
60.24
69,202
Jan 9, 2026
63.60
63.70
62.95
63.15
60.10
75,007
Jan 8, 2026
64.20
64.55
63.15
63.60
60.52
85,241
Jan 7, 2026
62.20
64.60
62.20
64.20
61.10
159,213
Jan 6, 2026
62.50
63.15
62.35
62.35
59.34
78,530
Jan 5, 2026
62.60
62.95
61.70
62.50
59.48
69,868
Jan 2, 2026
62.00
62.95
62.00
62.30
59.29
97,918
Dec 30, 2025
61.50
62.00
61.25
62.00
59.00
59,532
Dec 29, 2025
61.65
62.10
61.25
61.25
58.29
83,719
Dec 23, 2025
61.40
62.15
61.40
61.65
58.67
46,502
Dec 22, 2025
62.00
62.25
61.00
61.60
58.62
92,898
Dec 19, 2025
61.15
62.15
61.00
62.10
59.10
347,185
Dec 18, 2025
61.20
61.75
60.95
61.20
58.24
94,708
Dec 17, 2025
61.00
61.85
60.85
61.25
58.29
96,888
Dec 16, 2025
61.50
61.90
60.90
60.90
57.96
142,228
Dec 15, 2025
61.55
61.90
61.05
61.50
58.53
78,313
Dec 12, 2025
61.50
61.80
60.95
61.60
58.62
65,162
Dec 11, 2025
61.20
61.55
60.10
61.55
58.57
109,318
Dec 10, 2025
63.00
63.50
61.25
61.70
58.72
121,430
Dec 9, 2025
62.80
63.40
62.50
63.40
60.33
92,638
Dec 8, 2025
63.75
64.15
62.50
63.00
59.95
120,230
Dec 5, 2025
64.90
65.00
64.05
64.10
61.00
109,820
Dec 4, 2025
64.90
65.00
64.00
64.60
61.48
153,455
Dec 3, 2025
63.00
64.15
62.80
63.75
60.67
85,650
Dec 2, 2025
63.55
63.80
62.95
63.00
59.95
102,071
Dec 1, 2025
63.00
64.30
63.00
63.55
60.48
122,258
Nov 28, 2025
62.90
63.50
62.60
63.50
60.43
101,500
Nov 27, 2025
62.35
62.80
61.70
62.65
59.62
81,795
Nov 26, 2025
62.40
62.90
62.00
62.55
59.53
128,507
Nov 25, 2025
62.60
62.60
61.25
62.35
59.34
101,657
Nov 24, 2025
62.40
62.70
61.70
62.70
59.67
625,663
Nov 21, 2025
62.90
62.90
62.20
62.40
59.38
242,821
Nov 20, 2025
63.30
63.30
62.90
62.90
59.86
56,631
Nov 19, 2025
63.40
63.70
62.90
63.15
60.10
130,253
Nov 18, 2025
64.50
64.65
63.20
63.40
60.33
208,376
Nov 17, 2025
64.25
65.00
64.10
65.00
61.86
89,324
Nov 14, 2025
63.95
64.60
63.35
64.35
61.24
109,097
Nov 13, 2025
67.30
67.45
64.20
64.20
61.10
127,652
Nov 12, 2025
66.25
67.85
66.25
67.70
64.43
109,671
Nov 11, 2025
66.35
66.95
66.25
66.35
63.14
91,370
Nov 10, 2025
67.45
67.55
66.50
66.50
63.28
61,233
Nov 7, 2025
69.10
69.60
67.10
67.10
63.86
128,927
Nov 6, 2025
67.45
70.20
67.20
69.10
65.76
181,852
Nov 5, 2025
66.30
68.15
66.05
67.75
64.47
177,964
Nov 4, 2025
68.40
69.40
67.70
69.00
65.66
184,882
Nov 3, 2025
66.65
68.50
66.60
68.50
65.19
126,580
