Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,557.73 -16.41 (-0.06%) CMC Crypto 200
565.87 -2.18 (-0.38%)
VERBUND AG (0NR1.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:59PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 19 Jul 2023 | 73.43 | 75.00 | 72.30 | 74.60 | 74.60 | 22,634 |
| 18 Jul 2023 | 72.30 | 72.70 | 71.50 | 72.10 | 72.10 | 142,269 |
| 17 Jul 2023 | 72.10 | 73.20 | 72.15 | 72.31 | 72.31 | 15,002 |
| 14 Jul 2023 | 71.72 | 72.85 | 71.20 | 72.55 | 72.55 | 24,070 |
| 13 Jul 2023 | 70.40 | 72.05 | 70.20 | 71.39 | 71.39 | 46,428 |
| 12 Jul 2023 | 70.10 | 70.55 | 69.60 | 69.80 | 69.80 | 44,268 |
| 11 Jul 2023 | 70.75 | 71.30 | 69.55 | 70.15 | 70.15 | 61,214 |
| 10 Jul 2023 | 71.38 | 71.85 | 70.55 | 70.66 | 70.66 | 6,471 |
| 07 Jul 2023 | 72.05 | 71.75 | 70.35 | 71.10 | 71.10 | 8,432 |
| 06 Jul 2023 | 72.15 | 73.00 | 71.70 | 72.15 | 72.15 | 16,937 |
| 05 Jul 2023 | 73.78 | 73.90 | 71.85 | 72.34 | 72.34 | 11,949 |
| 04 Jul 2023 | 74.35 | 74.80 | 73.75 | 73.91 | 73.91 | 15,156 |
| 03 Jul 2023 | 73.53 | 74.35 | 73.39 | 73.79 | 73.79 | 7,480 |
| 30 Jun 2023 | 73.32 | 73.70 | 73.05 | 73.41 | 73.41 | 5,031 |
| 29 Jun 2023 | 72.80 | 73.65 | 72.35 | 73.30 | 73.30 | 11,135 |
| 28 Jun 2023 | 71.63 | 72.95 | 70.80 | 72.90 | 72.90 | 89,743 |
| 27 Jun 2023 | 70.15 | 71.50 | 69.55 | 70.71 | 70.71 | 14,231 |
| 26 Jun 2023 | 69.78 | 70.30 | 67.95 | 69.25 | 69.25 | 31,726 |
| 23 Jun 2023 | 70.05 | 70.45 | 69.30 | 69.45 | 69.45 | 75,248 |
| 22 Jun 2023 | 71.72 | 71.70 | 70.15 | 70.86 | 70.86 | 89,064 |
| 21 Jun 2023 | 73.13 | 72.85 | 71.89 | 71.89 | 71.89 | 10,233 |
| 20 Jun 2023 | 71.63 | 73.65 | 71.60 | 72.85 | 72.85 | 23,366 |
| 19 Jun 2023 | 73.63 | 73.95 | 71.30 | 71.90 | 71.90 | 18,325 |
| 16 Jun 2023 | 74.30 | 74.80 | 73.05 | 74.12 | 74.12 | 52,820 |
| 15 Jun 2023 | 74.90 | 76.95 | 73.80 | 76.05 | 76.05 | 48,501 |
| 14 Jun 2023 | 74.00 | 75.16 | 73.60 | 75.14 | 75.14 | 40,353 |
| 13 Jun 2023 | 72.70 | 74.55 | 72.25 | 74.20 | 74.20 | 34,561 |
| 12 Jun 2023 | 71.68 | 73.00 | 71.50 | 72.55 | 72.55 | 25,308 |
| 09 Jun 2023 | 69.78 | 71.55 | 69.85 | 71.50 | 71.50 | 49,250 |
| 08 Jun 2023 | 69.07 | 70.45 | 69.05 | 69.85 | 69.85 | 18,768 |
| 07 Jun 2023 | 68.65 | 69.80 | 68.85 | 69.57 | 69.57 | 13,947 |
| 06 Jun 2023 | 69.18 | 69.25 | 68.45 | 68.55 | 68.55 | 22,142 |
| 05 Jun 2023 | 68.30 | 69.90 | 67.55 | 69.55 | 69.55 | 13,334 |
| 02 Jun 2023 | 67.88 | 68.60 | 66.50 | 67.76 | 67.76 | 66,283 |
| 01 Jun 2023 | 70.80 | 70.95 | 67.50 | 68.10 | 68.10 | 72,903 |
| 31 May 2023 | 69.88 | 70.70 | 68.75 | 70.41 | 70.41 | 114,027 |
| 30 May 2023 | 69.78 | 70.90 | 69.70 | 70.40 | 70.40 | 58,063 |
| 26 May 2023 | 70.35 | 70.65 | 68.65 | 69.28 | 69.28 | 14,199 |
| 25 May 2023 | 72.10 | 72.75 | 70.25 | 72.45 | 72.45 | 85,696 |
| 24 May 2023 | 74.30 | 74.90 | 71.80 | 72.45 | 72.45 | 27,082 |
| 23 May 2023 | 73.68 | 74.60 | 73.60 | 74.50 | 74.50 | 38,684 |
| 22 May 2023 | 74.75 | 75.75 | 73.50 | 73.88 | 73.88 | 25,191 |
| 19 May 2023 | 74.15 | 74.95 | 73.90 | 74.75 | 74.75 | 122,474 |
| 18 May 2023 | 75.68 | 75.90 | 74.00 | 74.10 | 74.10 | 9,949 |
| 17 May 2023 | 75.22 | 76.30 | 74.90 | 75.55 | 75.55 | 29,746 |
| 16 May 2023 | 75.72 | 76.10 | 74.90 | 75.50 | 75.50 | 4,329 |
| 15 May 2023 | 76.45 | 78.15 | 75.90 | 77.80 | 77.80 | 16,019 |
| 12 May 2023 | 77.03 | 77.95 | 76.09 | 77.18 | 77.18 | 29,192 |
| 11 May 2023 | 77.13 | 77.95 | 76.10 | 77.46 | 77.46 | 65,071 |
| 10 May 2023 | 79.32 | 80.05 | 75.45 | 76.78 | 76.78 | 75,925 |
| 09 May 2023 | 77.68 | 80.45 | 77.70 | 79.55 | 79.55 | 32,427 |
| 05 May 2023 | 77.63 | 79.00 | 77.65 | 78.70 | 78.70 | 20,782 |
| 04 May 2023 | 76.30 | 77.75 | 75.15 | 77.35 | 77.35 | 30,759 |
| 03 May 2023 | 75.88 | 76.55 | 75.20 | 75.97 | 75.97 | 19,046 |
| 02 May 2023 | 77.93 | 77.70 | 75.45 | 76.09 | 76.09 | 71,053 |
| *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.
