Singapore markets open in 3 hours 38 minutes

VERBUND AG (0NR1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
104.20-0.70 (-0.67%)
At close: 05:59PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202475.7275.6575.2075.5575.55193
18 Jun 202474.1575.6574.2075.6575.65108
17 Jun 202473.7874.4573.3573.4173.41840
14 Jun 202475.3875.7073.4575.4575.454,228
13 Jun 202476.4076.3075.6076.0076.0079
12 Jun 202475.4776.8075.3576.8076.80354
11 Jun 202475.5375.7575.2575.5075.507,476
10 Jun 202474.5075.5074.2575.5075.5072
07 Jun 202476.4076.7574.7075.0075.004,690
06 Jun 202476.9577.5075.7076.6676.665,899
05 Jun 202476.4076.9075.8076.2176.21953
04 Jun 202477.2877.8076.0076.3276.321,774
03 Jun 202475.4777.5075.5577.0077.002,779
31 May 202474.4075.8073.8674.8474.8435,709
30 May 202474.8074.7073.8573.9473.943,563
29 May 202473.0775.1573.1073.8073.805,308
28 May 202475.0775.1574.3074.8574.8522,390
24 May 202476.2076.2073.1573.1873.1831,371
23 May 202476.6077.6575.3576.1076.101,816
22 May 202473.8276.2573.8075.5375.53944
21 May 202473.3874.5072.2073.7973.795,779
20 May 202472.2573.6572.5073.4573.45474
17 May 202472.8072.8572.2072.5072.502,106
16 May 202472.2072.9572.0572.5072.502,611
15 May 202474.3075.4573.4073.7573.757,683
14 May 202471.2874.7571.4073.5973.591,249
13 May 202470.5571.3570.1571.3571.35102,117
10 May 202472.3572.7070.9071.4171.412,553
09 May 202469.6871.0068.9569.6469.6456,042
08 May 202471.3272.4067.9069.2669.2634,321
07 May 202470.9571.4570.4071.0071.003,151
07 May 20244.15 Dividend
03 May 202473.4775.5073.1074.2070.054,129
02 May 202471.8273.7571.7073.5569.441,342
01 May 2024------
30 Apr 202471.0771.6070.2571.4667.4614,465
29 Apr 202470.2071.1070.0571.0067.03182
26 Apr 202470.8071.2069.8470.1866.2514,365
25 Apr 202470.8571.0570.1570.5166.56194,907
24 Apr 202470.5570.9069.8470.5366.5821,575
23 Apr 202470.4070.5069.7570.5066.5612,992
22 Apr 202470.5570.7569.6570.1666.235,413
19 Apr 202470.7571.4570.1070.4866.54263,761
18 Apr 202470.4071.0569.1069.2065.3318,981
17 Apr 202471.1372.0569.8970.6066.6530,952
16 Apr 202470.0072.3069.8071.3267.3355,765
15 Apr 202471.0771.8569.7470.1166.1913,741
12 Apr 202471.4372.5570.8571.9567.9318,279
11 Apr 202468.2072.4668.2570.3666.4373,890
10 Apr 202469.6871.0567.9569.3365.4513,164
09 Apr 202468.8069.7568.2569.3165.4345,838
08 Apr 202467.2269.0067.1568.0464.2419,441
05 Apr 202466.7067.4066.4866.7262.9963,769
04 Apr 202465.7866.5665.3066.5262.8044,173
03 Apr 202465.9366.9064.3565.0861.4436,366
02 Apr 202467.2268.4566.9068.0964.2835,832
28 Mar 202469.0369.2567.4067.7463.9534,324
27 Mar 202468.6569.6068.5669.3865.5017,914
26 Mar 202469.3269.4068.3568.4064.5738,314
25 Mar 202468.3569.5568.0569.3065.4240,756
22 Mar 202467.4369.1567.1068.0564.2441,730
21 Mar 202468.4068.9066.8466.8563.1194,837
20 Mar 202467.6868.0167.1067.5663.788,047
19 Mar 202468.2568.0566.8067.8664.0626,149
18 Mar 202467.3868.6067.4567.7964.006,325
15 Mar 202466.9067.7067.0067.3263.554,887
14 Mar 202467.7268.9566.2566.3662.6532,785
13 Mar 202467.7268.0066.7067.6063.8210,405
12 Mar 202467.6368.1567.0567.1463.3816,793
11 Mar 202469.0769.6065.8567.3563.5838,459
08 Mar 202468.0568.5067.8568.2364.424,276
07 Mar 202468.5569.0067.9067.9064.10124,132
06 Mar 202469.8270.5568.3569.2965.42160,171
05 Mar 202467.2869.9566.9569.7965.8989,526
04 Mar 202467.0767.7066.6067.2963.5319,110
01 Mar 202467.2268.1066.4067.0663.3129,573
29 Feb 202467.4767.2066.0567.1063.35232,505
28 Feb 202466.3567.2565.5067.0863.3369,092
27 Feb 202465.5766.7064.9066.4362.7260,703
26 Feb 202464.5566.1963.8866.1162.4214,295
23 Feb 202463.5864.0562.4263.9560.3724,084
22 Feb 202465.0364.6563.0564.3460.745,306
21 Feb 202464.7565.3564.3964.6961.083,088
20 Feb 202463.2264.8562.9564.6060.9995,296
19 Feb 202464.6065.2063.0063.0059.48386,995
16 Feb 202463.7264.2063.0563.1759.6416,456
15 Feb 202462.5064.3062.3564.1060.516,180
14 Feb 202463.2864.2062.4062.7359.23358,109
13 Feb 202464.7564.9562.5063.5459.9846,273
12 Feb 202465.1365.8063.6565.3561.6914,633
09 Feb 202464.7067.1062.7065.4061.74146,341
08 Feb 202470.5570.8069.0569.3665.4839,482
07 Feb 202471.4371.5070.2070.8466.8810,477
06 Feb 202473.6373.7071.1071.4167.4122,239
05 Feb 202474.8075.4573.4073.8569.7233,926
02 Feb 202475.7276.3574.3574.9870.799,721
01 Feb 202475.6375.8575.1575.2371.0221,495
31 Jan 202474.7575.9574.6075.8071.566,554
30 Jan 202475.7875.9074.5075.3071.0916,464
29 Jan 202475.6375.6174.4074.9570.76218,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...