Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,733.55 +56.40 (+0.13%) CMC Crypto 200
902.91 +6.20 (+0.69%)
VERBUND AG (0NR1.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:59PM GMT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 85.72 | 86.81 | 85.45 | 86.58 | 86.58 | 38,222 |
| 06 Dec 2023 | 88.65 | 88.70 | 85.95 | 86.31 | 86.31 | 34,665 |
| 05 Dec 2023 | 87.68 | 89.35 | 87.60 | 88.75 | 88.75 | 24,099 |
| 04 Dec 2023 | 88.05 | 88.70 | 87.80 | 88.20 | 88.20 | 13,140 |
| 01 Dec 2023 | 87.53 | 88.35 | 86.55 | 87.82 | 87.82 | 18,197 |
| 30 Nov 2023 | 84.85 | 87.51 | 84.80 | 87.50 | 87.50 | 163,417 |
| 29 Nov 2023 | 84.70 | 85.85 | 84.20 | 85.08 | 85.08 | 35,033 |
| 28 Nov 2023 | 83.38 | 84.91 | 83.30 | 84.91 | 84.91 | 38,814 |
| 27 Nov 2023 | 82.45 | 83.80 | 81.75 | 82.71 | 82.71 | 16,275 |
| 24 Nov 2023 | 82.20 | 83.20 | 81.30 | 81.40 | 81.40 | 9,026 |
| 23 Nov 2023 | 82.50 | 82.51 | 81.15 | 82.09 | 82.09 | 3,923 |
| 22 Nov 2023 | 82.00 | 83.00 | 81.10 | 81.90 | 81.90 | 21,379 |
| 21 Nov 2023 | 85.57 | 85.00 | 83.25 | 83.72 | 83.72 | 32,632 |
| 20 Nov 2023 | 85.13 | 85.95 | 84.75 | 85.60 | 85.60 | 10,952 |
| 17 Nov 2023 | 85.57 | 85.65 | 85.00 | 85.35 | 85.35 | 3,333 |
| 16 Nov 2023 | 84.35 | 85.95 | 84.35 | 85.74 | 85.74 | 5,041 |
| 15 Nov 2023 | 84.25 | 84.95 | 83.35 | 84.66 | 84.66 | 12,923 |
| 14 Nov 2023 | 83.13 | 84.00 | 81.85 | 83.21 | 83.21 | 15,134 |
| 13 Nov 2023 | 84.00 | 84.45 | 82.75 | 83.31 | 83.31 | 18,356 |
| 10 Nov 2023 | 83.72 | 84.10 | 82.90 | 83.00 | 83.00 | 15,193 |
| 09 Nov 2023 | 82.70 | 84.50 | 82.40 | 84.05 | 84.05 | 53,101 |
| 08 Nov 2023 | 82.40 | 82.95 | 82.10 | 82.70 | 82.70 | 20,644 |
| 07 Nov 2023 | 83.13 | 84.55 | 82.00 | 83.05 | 83.05 | 23,432 |
| 06 Nov 2023 | 84.70 | 85.75 | 84.40 | 85.45 | 85.45 | 25,076 |
| 03 Nov 2023 | 84.00 | 85.80 | 83.50 | 84.60 | 84.60 | 38,232 |
| 02 Nov 2023 | 81.53 | 83.95 | 80.95 | 82.56 | 82.56 | 101,650 |
| 01 Nov 2023 | 81.63 | 82.35 | 80.75 | 81.22 | 81.22 | 10,270 |
| 31 Oct 2023 | 82.00 | 82.80 | 80.05 | 82.00 | 82.00 | 57,398 |
| 30 Oct 2023 | 82.70 | 83.85 | 82.30 | 82.50 | 82.50 | 12,381 |
| 27 Oct 2023 | 82.25 | 84.25 | 82.05 | 82.80 | 82.80 | 26,495 |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | 83.47 | 83.50 | 82.55 | 82.85 | 82.85 | 40,550 |
| 24 Oct 2023 | 82.00 | 83.45 | 82.60 | 82.87 | 82.87 | 19,920 |
| 23 Oct 2023 | 81.13 | 82.55 | 80.60 | 82.25 | 82.25 | 19,304 |
| 20 Oct 2023 | 81.47 | 81.45 | 79.95 | 81.08 | 81.08 | 373,111 |
| 19 Oct 2023 | 80.95 | 82.50 | 80.70 | 82.35 | 82.35 | 52,157 |
| 18 Oct 2023 | 81.22 | 81.90 | 80.20 | 81.25 | 81.25 | 14,051 |
| 17 Oct 2023 | 82.60 | 82.95 | 81.10 | 82.30 | 82.30 | 28,147 |
| 16 Oct 2023 | 83.57 | 84.00 | 82.45 | 82.65 | 82.65 | 61,840 |
| 13 Oct 2023 | 81.68 | 84.20 | 81.80 | 84.20 | 84.20 | 34,300 |
| 12 Oct 2023 | 82.30 | 82.35 | 80.65 | 81.94 | 81.94 | 9,624 |
| 11 Oct 2023 | 80.60 | 82.30 | 80.80 | 81.75 | 81.75 | 15,929 |
| 10 Oct 2023 | 77.68 | 80.90 | 77.60 | 80.87 | 80.87 | 12,803 |
| 09 Oct 2023 | 75.82 | 76.75 | 74.70 | 75.33 | 75.33 | 41,680 |
| 06 Oct 2023 | 75.47 | 76.45 | 74.50 | 75.74 | 75.74 | 14,704 |
| 05 Oct 2023 | 73.53 | 76.00 | 73.55 | 76.00 | 76.00 | 36,779 |
| 04 Oct 2023 | 74.55 | 75.20 | 73.82 | 74.38 | 74.38 | 44,388 |
| 03 Oct 2023 | 76.80 | 76.60 | 74.35 | 76.20 | 76.20 | 17,633 |
| 02 Oct 2023 | 77.53 | 79.00 | 76.59 | 76.59 | 76.59 | 68,968 |
| 29 Sept 2023 | 77.57 | 78.20 | 76.75 | 78.00 | 78.00 | 4,674 |
| 28 Sept 2023 | 78.20 | 78.55 | 77.00 | 77.00 | 77.00 | 6,052 |
| 27 Sept 2023 | 79.18 | 79.00 | 77.50 | 77.85 | 77.85 | 26,218 |
| 26 Sept 2023 | 79.82 | 79.95 | 78.60 | 78.85 | 78.85 | 9,753 |
| 25 Sept 2023 | 79.07 | 80.15 | 78.45 | 78.53 | 78.53 | 9,118 |
| 22 Sept 2023 | 80.60 | 80.60 | 79.19 | 79.20 | 79.20 | 7,179 |
| 21 Sept 2023 | 82.75 | 83.00 | 80.85 | 80.95 | 80.95 | 20,223 |
| 20 Sept 2023 | 80.45 | 83.45 | 80.85 | 83.44 | 83.44 | 26,972 |
| 19 Sept 2023 | 80.00 | 81.45 | 79.35 | 80.40 | 80.40 | 64,026 |
| 18 Sept 2023 | 80.45 | 81.35 | 79.69 | 80.31 | 80.31 | 33,607 |
| 15 Sept 2023 | 79.57 | 80.95 | 79.40 | 80.40 | 80.40 | 6,031 |
| 14 Sept 2023 | 76.25 | 80.70 | 76.70 | 79.54 | 79.54 | 37,064 |
| 13 Sept 2023 | 75.72 | 76.35 | 74.21 | 76.00 | 76.00 | 26,532 |
| 12 Sept 2023 | 75.47 | 76.55 | 75.25 | 75.81 | 75.81 | 24,840 |
| 11 Sept 2023 | 75.28 | 76.05 | 75.29 | 75.30 | 75.30 | 16,312 |
| 08 Sept 2023 | 74.65 | 75.95 | 74.55 | 75.25 | 75.25 | 24,251 |
| 07 Sept 2023 | 73.47 | 74.65 | 73.35 | 74.50 | 74.50 | 13,870 |
| 06 Sept 2023 | 74.35 | 74.40 | 73.60 | 73.65 | 73.65 | 10,049 |
| 05 Sept 2023 | 74.25 | 74.65 | 73.90 | 73.99 | 73.99 | 21,468 |
| 04 Sept 2023 | 75.22 | 75.40 | 74.30 | 74.35 | 74.35 | 15,467 |
| 01 Sept 2023 | 75.07 | 75.55 | 74.15 | 74.60 | 74.60 | 27,518 |
| 31 Aug 2023 | 76.00 | 76.55 | 75.30 | 75.60 | 75.60 | 48,811 |
| 30 Aug 2023 | 76.25 | 76.60 | 74.85 | 76.30 | 76.30 | 23,818 |
| 29 Aug 2023 | 75.53 | 76.55 | 75.20 | 76.38 | 76.38 | 14,126 |
| 25 Aug 2023 | 75.07 | 74.95 | 74.15 | 75.07 | 75.07 | 29,709 |
| 24 Aug 2023 | 76.20 | 76.25 | 74.80 | 74.95 | 74.95 | 1,930 |
| 23 Aug 2023 | 76.50 | 77.70 | 75.85 | 75.95 | 75.95 | 17,485 |
| 22 Aug 2023 | 76.00 | 77.10 | 76.00 | 76.20 | 76.20 | 39,648 |
| 21 Aug 2023 | 75.22 | 75.75 | 75.20 | 75.69 | 75.69 | 28,390 |
| 18 Aug 2023 | 74.45 | 75.40 | 74.20 | 75.15 | 75.15 | 28,271 |
| 17 Aug 2023 | 75.03 | 75.55 | 74.29 | 74.39 | 74.39 | 84,606 |
| 16 Aug 2023 | 74.55 | 76.35 | 74.85 | 75.50 | 75.50 | 48,842 |
| 15 Aug 2023 | 74.80 | 75.50 | 74.15 | 74.69 | 74.69 | 27,364 |
| 14 Aug 2023 | 75.03 | 75.55 | 74.65 | 75.14 | 75.14 | 49,829 |
| 11 Aug 2023 | 74.95 | 75.55 | 74.10 | 74.94 | 74.94 | 48,851 |
| 10 Aug 2023 | 74.90 | 75.50 | 74.70 | 74.95 | 74.95 | 24,321 |
| 09 Aug 2023 | 73.43 | 75.05 | 72.60 | 74.95 | 74.95 | 36,024 |
| 08 Aug 2023 | 72.20 | 73.65 | 72.40 | 73.49 | 73.49 | 28,973 |
| 07 Aug 2023 | 72.70 | 72.85 | 71.70 | 72.65 | 72.65 | 72,443 |
| 04 Aug 2023 | 72.15 | 73.30 | 72.10 | 72.45 | 72.45 | 143,694 |
| 03 Aug 2023 | 72.75 | 73.55 | 71.85 | 72.55 | 72.55 | 43,692 |
| 02 Aug 2023 | 74.65 | 75.00 | 73.00 | 73.16 | 73.16 | 16,576 |
| 01 Aug 2023 | 75.68 | 76.20 | 74.65 | 75.00 | 75.00 | 30,151 |
| 31 Jul 2023 | 74.70 | 76.00 | 74.40 | 75.35 | 75.35 | 28,806 |
| 28 Jul 2023 | 73.78 | 75.50 | 73.45 | 74.20 | 74.20 | 60,688 |
| 27 Jul 2023 | 75.03 | 75.50 | 73.04 | 73.45 | 73.45 | 80,656 |
| 26 Jul 2023 | 76.40 | 77.20 | 73.85 | 74.31 | 74.31 | 43,332 |
| 25 Jul 2023 | 76.25 | 76.75 | 75.10 | 76.55 | 76.55 | 19,296 |
| 24 Jul 2023 | 75.78 | 76.70 | 75.75 | 76.70 | 76.70 | 9,268 |
| 21 Jul 2023 | 73.88 | 76.10 | 73.75 | 75.70 | 75.70 | 38,666 |
| 20 Jul 2023 | 74.40 | 75.95 | 74.70 | 75.55 | 75.55 | 51,269 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.