Vienna - Delayed Quote • EUR
VERBUND AG (VER.VI)
At close: April 26 at 5:35 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 70.50 | 70.95 | 69.85 | 69.85 | 69.85 | 77,200 |
| Apr 25, 2024 | 70.95 | 71.00 | 70.10 | 70.95 | 70.95 | 58,086 |
| Apr 24, 2024 | 70.10 | 70.90 | 69.70 | 70.90 | 70.90 | 112,413 |
| Apr 23, 2024 | 70.20 | 70.50 | 69.70 | 70.50 | 70.50 | 73,028 |
| Apr 22, 2024 | 70.40 | 70.75 | 69.40 | 70.15 | 70.15 | 99,179 |
| Apr 19, 2024 | 70.30 | 71.35 | 69.90 | 70.35 | 70.35 | 494,136 |
| Apr 18, 2024 | 70.30 | 71.15 | 68.90 | 70.15 | 70.15 | 119,886 |
| Apr 17, 2024 | 70.90 | 71.95 | 69.90 | 69.90 | 69.90 | 143,291 |
| Apr 16, 2024 | 69.80 | 72.25 | 69.80 | 71.25 | 71.25 | 162,244 |
| Apr 15, 2024 | 70.70 | 71.70 | 69.65 | 70.00 | 70.00 | 119,375 |
| Apr 12, 2024 | 71.30 | 72.60 | 70.70 | 70.90 | 70.90 | 157,562 |
| Apr 11, 2024 | 68.20 | 72.70 | 68.15 | 70.80 | 70.80 | 244,110 |
| Apr 10, 2024 | 69.90 | 71.20 | 67.95 | 68.15 | 68.15 | 190,722 |
| Apr 9, 2024 | 68.95 | 69.75 | 68.25 | 69.75 | 69.75 | 147,646 |
| Apr 8, 2024 | 67.30 | 68.95 | 67.20 | 68.50 | 68.50 | 174,873 |
| Apr 5, 2024 | 66.60 | 67.45 | 66.25 | 66.90 | 66.90 | 157,965 |
| Apr 4, 2024 | 65.90 | 66.55 | 65.20 | 66.55 | 66.55 | 148,342 |
| Apr 3, 2024 | 66.90 | 66.95 | 64.35 | 65.30 | 65.30 | 289,106 |
| Apr 2, 2024 | 67.00 | 68.45 | 66.80 | 68.45 | 68.45 | 184,455 |
| Mar 28, 2024 | 69.20 | 69.45 | 67.40 | 67.75 | 67.75 | 117,057 |
| Mar 27, 2024 | 68.70 | 69.65 | 68.45 | 69.10 | 69.10 | 109,777 |
| Mar 26, 2024 | 69.40 | 69.40 | 68.30 | 68.40 | 68.40 | 97,203 |
| Mar 25, 2024 | 68.45 | 69.65 | 67.95 | 69.50 | 69.50 | 87,074 |
| Mar 22, 2024 | 67.20 | 69.35 | 67.15 | 68.05 | 68.05 | 130,556 |
| Mar 21, 2024 | 68.55 | 69.00 | 66.55 | 66.85 | 66.85 | 161,031 |
| Mar 20, 2024 | 67.00 | 68.00 | 66.80 | 68.00 | 68.00 | 70,350 |
| Mar 19, 2024 | 68.00 | 68.05 | 66.80 | 67.45 | 67.45 | 107,469 |
| Mar 18, 2024 | 67.45 | 68.80 | 67.30 | 67.80 | 67.80 | 96,695 |
| Mar 15, 2024 | 67.10 | 68.05 | 66.65 | 67.20 | 67.20 | 348,871 |
| Mar 14, 2024 | 67.00 | 69.50 | 65.80 | 66.45 | 66.45 | 176,653 |
| Mar 13, 2024 | 67.25 | 68.05 | 66.50 | 67.55 | 67.55 | 205,282 |
| Mar 12, 2024 | 67.65 | 68.30 | 66.90 | 67.15 | 67.15 | 194,396 |
| Mar 11, 2024 | 69.00 | 69.90 | 65.90 | 67.35 | 67.35 | 205,734 |
| Mar 8, 2024 | 68.10 | 68.85 | 67.50 | 68.50 | 68.50 | 142,023 |
| Mar 7, 2024 | 68.10 | 69.25 | 67.90 | 67.90 | 67.90 | 137,219 |
| Mar 6, 2024 | 69.95 | 70.65 | 68.35 | 68.70 | 68.70 | 201,857 |
| Mar 5, 2024 | 67.45 | 70.05 | 66.95 | 69.70 | 69.70 | 202,159 |
| Mar 4, 2024 | 67.10 | 67.65 | 66.45 | 66.95 | 66.95 | 98,079 |
| Mar 1, 2024 | 67.25 | 68.10 | 66.40 | 67.05 | 67.05 | 223,377 |
| Feb 29, 2024 | 67.00 | 67.35 | 65.95 | 67.00 | 67.00 | 662,270 |
| Feb 28, 2024 | 65.50 | 67.25 | 65.50 | 67.00 | 67.00 | 169,296 |
| Feb 27, 2024 | 65.50 | 66.90 | 64.90 | 66.70 | 66.70 | 134,289 |
| Feb 26, 2024 | 64.20 | 66.25 | 63.80 | 65.60 | 65.60 | 178,058 |
| Feb 23, 2024 | 63.60 | 64.05 | 62.30 | 63.95 | 63.95 | 116,349 |
| Feb 22, 2024 | 64.50 | 64.80 | 63.05 | 63.40 | 63.40 | 91,356 |
| Feb 21, 2024 | 64.85 | 65.25 | 64.35 | 64.40 | 64.40 | 60,972 |
| Feb 20, 2024 | 63.00 | 64.95 | 62.85 | 64.65 | 64.65 | 133,979 |
| Feb 19, 2024 | 64.80 | 65.55 | 63.00 | 63.00 | 63.00 | 150,533 |
| Feb 16, 2024 | 63.85 | 64.30 | 63.05 | 64.20 | 64.20 | 146,471 |
| Feb 15, 2024 | 62.40 | 64.50 | 62.30 | 64.10 | 64.10 | 136,340 |
| Feb 14, 2024 | 63.10 | 64.15 | 62.40 | 62.60 | 62.60 | 245,961 |
| Feb 13, 2024 | 64.80 | 64.90 | 62.50 | 62.65 | 62.65 | 207,396 |
| Feb 12, 2024 | 65.05 | 66.15 | 63.55 | 64.70 | 64.70 | 192,233 |
| Feb 9, 2024 | 63.00 | 67.15 | 62.60 | 65.40 | 65.40 | 362,909 |
| Feb 8, 2024 | 70.65 | 70.70 | 69.00 | 69.15 | 69.15 | 169,217 |
| Feb 7, 2024 | 71.30 | 71.80 | 70.20 | 70.65 | 70.65 | 134,447 |
| Feb 6, 2024 | 73.70 | 73.70 | 71.00 | 71.40 | 71.40 | 200,581 |
| Feb 5, 2024 | 74.35 | 75.45 | 73.40 | 73.85 | 73.85 | 98,862 |
| Feb 2, 2024 | 76.35 | 76.35 | 74.40 | 74.55 | 74.55 | 92,983 |
| Feb 1, 2024 | 75.60 | 76.30 | 75.15 | 75.20 | 75.20 | 79,537 |
| Jan 31, 2024 | 74.65 | 75.95 | 74.60 | 75.65 | 75.65 | 109,298 |
| Jan 30, 2024 | 75.90 | 75.90 | 74.40 | 75.30 | 75.30 | 166,090 |
| Jan 29, 2024 | 75.50 | 75.60 | 74.40 | 75.60 | 75.60 | 179,408 |
| Jan 26, 2024 | 75.90 | 77.10 | 74.55 | 75.30 | 75.30 | 229,282 |
| Jan 25, 2024 | 75.35 | 76.40 | 75.15 | 75.50 | 75.50 | 108,284 |
| Jan 24, 2024 | 75.60 | 76.30 | 74.55 | 75.15 | 75.15 | 186,078 |
| Jan 23, 2024 | 75.70 | 76.30 | 75.05 | 75.25 | 75.25 | 120,376 |
| Jan 22, 2024 | 76.15 | 76.30 | 74.90 | 75.65 | 75.65 | 99,234 |
| Jan 19, 2024 | 76.20 | 76.70 | 75.20 | 75.95 | 75.95 | 285,187 |
| Jan 18, 2024 | 76.50 | 76.60 | 75.45 | 75.50 | 75.50 | 202,052 |
| Jan 17, 2024 | 77.65 | 77.90 | 75.80 | 76.50 | 76.50 | 195,129 |
| Jan 16, 2024 | 81.10 | 81.40 | 78.40 | 78.70 | 78.70 | 127,068 |
| Jan 15, 2024 | 79.95 | 81.50 | 79.95 | 81.45 | 81.45 | 136,711 |
| Jan 12, 2024 | 82.75 | 82.85 | 80.15 | 81.05 | 81.05 | 204,266 |
| Jan 11, 2024 | 86.45 | 86.90 | 84.70 | 84.90 | 84.90 | 134,397 |
| Jan 10, 2024 | 86.25 | 87.50 | 86.20 | 86.25 | 86.25 | 126,700 |
| Jan 9, 2024 | 84.75 | 86.45 | 83.50 | 86.45 | 86.45 | 119,132 |
| Jan 8, 2024 | 85.50 | 85.50 | 84.20 | 84.75 | 84.75 | 46,441 |
| Jan 5, 2024 | 84.05 | 85.40 | 82.50 | 85.25 | 85.25 | 118,259 |
| Jan 4, 2024 | 82.95 | 84.35 | 82.55 | 84.15 | 84.15 | 62,047 |
| Jan 3, 2024 | 82.00 | 82.85 | 81.05 | 82.85 | 82.85 | 79,318 |
| Jan 2, 2024 | 84.15 | 84.45 | 82.00 | 82.05 | 82.05 | 90,826 |
| Dec 29, 2023 | 83.65 | 84.25 | 82.85 | 84.05 | 84.05 | 76,668 |
| Dec 28, 2023 | 84.10 | 84.65 | 82.90 | 83.80 | 83.80 | 83,198 |
| Dec 27, 2023 | 83.85 | 84.95 | 83.60 | 84.95 | 84.95 | 55,533 |
| Dec 22, 2023 | 84.00 | 84.20 | 83.35 | 83.70 | 83.70 | 73,603 |
| Dec 21, 2023 | 82.70 | 85.20 | 82.20 | 84.45 | 84.45 | 158,710 |
| Dec 20, 2023 | 84.60 | 85.15 | 82.30 | 84.50 | 84.50 | 182,442 |
| Dec 19, 2023 | 84.95 | 86.35 | 84.85 | 86.35 | 86.35 | 144,548 |
| Dec 18, 2023 | 85.75 | 85.75 | 84.35 | 84.70 | 84.70 | 86,168 |
| Dec 15, 2023 | 83.80 | 86.55 | 83.65 | 86.55 | 86.55 | 564,712 |
| Dec 14, 2023 | 84.30 | 86.50 | 84.20 | 84.25 | 84.25 | 162,739 |
| Dec 13, 2023 | 82.75 | 83.90 | 82.55 | 83.10 | 83.10 | 98,535 |
| Dec 12, 2023 | 83.00 | 83.55 | 81.50 | 82.15 | 82.15 | 136,501 |
| Dec 11, 2023 | 86.00 | 86.85 | 82.90 | 83.05 | 83.05 | 150,355 |
| Dec 8, 2023 | 86.50 | 87.65 | 85.60 | 87.25 | 87.25 | 163,680 |
| Dec 7, 2023 | 85.55 | 86.80 | 85.10 | 86.80 | 86.80 | 90,861 |
| Dec 6, 2023 | 88.70 | 88.75 | 85.45 | 86.50 | 86.50 | 122,542 |
| Dec 5, 2023 | 87.60 | 89.40 | 87.50 | 89.25 | 89.25 | 106,213 |
| Dec 4, 2023 | 88.00 | 88.80 | 87.80 | 88.20 | 88.20 | 58,041 |
| Dec 1, 2023 | 87.10 | 88.30 | 86.30 | 87.85 | 87.85 | 77,014 |
| Nov 30, 2023 | 85.00 | 87.50 | 84.50 | 87.50 | 87.50 | 602,924 |
| Nov 29, 2023 | 84.60 | 85.95 | 84.20 | 84.70 | 84.70 | 118,683 |
| Nov 28, 2023 | 83.80 | 84.90 | 83.25 | 84.90 | 84.90 | 105,254 |
| Nov 27, 2023 | 82.95 | 83.90 | 81.80 | 83.45 | 83.45 | 78,681 |
| Nov 24, 2023 | 82.00 | 83.20 | 81.25 | 82.75 | 82.75 | 82,664 |
| Nov 23, 2023 | 82.15 | 82.50 | 80.95 | 82.10 | 82.10 | 39,079 |
| Nov 22, 2023 | 81.70 | 83.00 | 81.05 | 81.90 | 81.90 | 88,779 |
| Nov 21, 2023 | 85.40 | 85.55 | 83.25 | 83.60 | 83.60 | 71,731 |
| Nov 20, 2023 | 85.35 | 85.95 | 84.65 | 85.60 | 85.60 | 85,990 |
| Nov 17, 2023 | 85.85 | 85.85 | 84.80 | 85.35 | 85.35 | 82,815 |
| Nov 16, 2023 | 84.35 | 85.90 | 84.35 | 85.10 | 85.10 | 56,005 |
| Nov 15, 2023 | 84.15 | 85.05 | 83.25 | 84.70 | 84.70 | 128,795 |
| Nov 14, 2023 | 83.00 | 84.00 | 81.60 | 84.00 | 84.00 | 97,524 |
| Nov 13, 2023 | 83.50 | 84.00 | 82.70 | 83.30 | 83.30 | 115,262 |
| Nov 10, 2023 | 83.80 | 84.10 | 82.70 | 84.00 | 84.00 | 63,732 |
| Nov 9, 2023 | 83.25 | 84.50 | 82.20 | 84.05 | 84.05 | 80,241 |
| Nov 8, 2023 | 82.75 | 83.15 | 82.05 | 82.45 | 82.45 | 102,237 |
| Nov 7, 2023 | 83.50 | 84.45 | 81.85 | 83.05 | 83.05 | 173,114 |
| Nov 6, 2023 | 84.70 | 85.80 | 84.45 | 85.45 | 85.45 | 125,203 |
| Nov 3, 2023 | 84.45 | 85.80 | 83.40 | 84.60 | 84.60 | 158,244 |
| Nov 2, 2023 | 82.90 | 84.15 | 80.45 | 82.55 | 82.55 | 235,998 |
| Nov 1, 2023 | 81.80 | 82.40 | 80.55 | 82.30 | 82.30 | 97,869 |
| Oct 31, 2023 | 82.40 | 82.60 | 80.00 | 82.00 | 82.00 | 245,916 |
| Oct 30, 2023 | 83.00 | 84.00 | 82.20 | 82.50 | 82.50 | 74,770 |
| Oct 27, 2023 | 82.35 | 84.20 | 81.95 | 82.80 | 82.80 | 97,226 |
| Oct 25, 2023 | 83.00 | 83.65 | 82.25 | 82.85 | 82.85 | 78,254 |
| Oct 24, 2023 | 82.50 | 83.50 | 82.50 | 83.35 | 83.35 | 70,621 |
| Oct 23, 2023 | 81.40 | 82.75 | 80.60 | 82.25 | 82.25 | 89,340 |
| Oct 20, 2023 | 81.50 | 82.10 | 79.95 | 81.10 | 81.10 | 543,978 |
| Oct 19, 2023 | 80.70 | 82.65 | 80.70 | 82.35 | 82.35 | 94,311 |
| Oct 18, 2023 | 81.35 | 82.30 | 80.15 | 81.25 | 81.25 | 94,955 |
| Oct 17, 2023 | 82.55 | 83.20 | 81.00 | 82.30 | 82.30 | 90,768 |
| Oct 16, 2023 | 83.00 | 83.85 | 81.70 | 82.65 | 82.65 | 112,224 |
| Oct 13, 2023 | 81.05 | 84.35 | 81.05 | 84.20 | 84.20 | 148,406 |
| Oct 12, 2023 | 82.00 | 82.25 | 80.05 | 81.95 | 81.95 | 90,808 |
| Oct 11, 2023 | 80.55 | 82.40 | 80.50 | 81.75 | 81.75 | 113,195 |
| Oct 10, 2023 | 77.30 | 80.90 | 76.80 | 80.90 | 80.90 | 196,124 |
| Oct 9, 2023 | 76.00 | 76.75 | 74.70 | 76.50 | 76.50 | 95,971 |
| Oct 6, 2023 | 75.40 | 76.45 | 74.40 | 76.45 | 76.45 | 132,901 |
| Oct 5, 2023 | 73.55 | 76.00 | 73.50 | 76.00 | 76.00 | 115,330 |
| Oct 4, 2023 | 75.40 | 75.40 | 73.70 | 74.35 | 74.35 | 170,985 |
| Oct 3, 2023 | 76.60 | 76.60 | 74.25 | 74.55 | 74.55 | 157,248 |
| Oct 2, 2023 | 77.80 | 78.95 | 76.50 | 76.60 | 76.60 | 169,430 |
| Sep 29, 2023 | 77.70 | 78.35 | 76.75 | 77.05 | 77.05 | 136,142 |
| Sep 28, 2023 | 78.00 | 78.55 | 77.00 | 77.00 | 77.00 | 68,684 |
| Sep 27, 2023 | 79.40 | 79.40 | 77.45 | 77.85 | 77.85 | 85,251 |
| Sep 26, 2023 | 79.50 | 79.95 | 78.45 | 78.60 | 78.60 | 121,807 |
| Sep 25, 2023 | 79.20 | 80.15 | 78.40 | 79.75 | 79.75 | 103,476 |
| Sep 22, 2023 | 80.70 | 80.70 | 79.15 | 79.20 | 79.20 | 80,785 |
| Sep 21, 2023 | 83.00 | 83.00 | 80.80 | 80.90 | 80.90 | 133,120 |
| Sep 20, 2023 | 80.70 | 83.45 | 79.95 | 83.45 | 83.45 | 157,141 |
| Sep 19, 2023 | 79.85 | 81.50 | 79.40 | 80.40 | 80.40 | 112,463 |
| Sep 18, 2023 | 81.00 | 81.30 | 79.65 | 80.25 | 80.25 | 107,309 |
| Sep 15, 2023 | 79.55 | 80.95 | 79.35 | 80.80 | 80.80 | 444,928 |
| Sep 14, 2023 | 76.30 | 80.60 | 76.30 | 79.55 | 79.55 | 190,839 |
| Sep 13, 2023 | 76.25 | 76.35 | 73.95 | 76.00 | 76.00 | 142,450 |
| Sep 12, 2023 | 75.25 | 76.60 | 75.25 | 76.05 | 76.05 | 139,547 |
| Sep 11, 2023 | 75.30 | 76.20 | 75.30 | 75.30 | 75.30 | 67,477 |
| Sep 8, 2023 | 74.95 | 76.00 | 74.50 | 75.25 | 75.25 | 92,913 |
| Sep 7, 2023 | 73.30 | 74.80 | 73.20 | 74.50 | 74.50 | 96,463 |
| Sep 6, 2023 | 74.40 | 74.50 | 73.30 | 73.65 | 73.65 | 47,321 |
| Sep 5, 2023 | 74.20 | 74.65 | 73.75 | 74.00 | 74.00 | 46,459 |
| Sep 4, 2023 | 74.80 | 75.45 | 74.30 | 74.35 | 74.35 | 46,389 |
| Sep 1, 2023 | 75.55 | 75.60 | 74.15 | 74.60 | 74.60 | 70,702 |
| Aug 31, 2023 | 76.10 | 76.65 | 75.30 | 75.60 | 75.60 | 217,018 |
| Aug 30, 2023 | 76.40 | 76.60 | 74.65 | 76.30 | 76.30 | 81,276 |
| Aug 29, 2023 | 75.25 | 76.70 | 75.20 | 76.40 | 76.40 | 75,660 |
| Aug 28, 2023 | 75.05 | 75.65 | 74.20 | 75.25 | 75.25 | 35,678 |
| Aug 25, 2023 | 75.15 | 75.25 | 74.20 | 74.65 | 74.65 | 78,172 |
| Aug 24, 2023 | 76.70 | 76.70 | 74.80 | 75.10 | 75.10 | 65,345 |
| Aug 23, 2023 | 76.55 | 77.65 | 75.85 | 75.95 | 75.95 | 66,088 |
| Aug 22, 2023 | 76.10 | 77.05 | 75.85 | 76.20 | 76.20 | 74,522 |
| Aug 21, 2023 | 75.55 | 75.90 | 75.15 | 75.75 | 75.75 | 48,220 |
| Aug 18, 2023 | 74.20 | 75.55 | 74.10 | 74.80 | 74.80 | 55,637 |
| Aug 17, 2023 | 75.05 | 75.55 | 74.15 | 74.40 | 74.40 | 80,107 |
| Aug 16, 2023 | 74.85 | 76.45 | 74.85 | 75.50 | 75.50 | 66,124 |
| Aug 15, 2023 | 75.50 | 75.50 | 74.15 | 74.65 | 74.65 | 59,449 |
| Aug 14, 2023 | 74.45 | 75.55 | 74.45 | 75.10 | 75.10 | 41,273 |
| Aug 11, 2023 | 75.25 | 75.55 | 73.90 | 74.95 | 74.95 | 89,149 |
| Aug 10, 2023 | 75.00 | 75.60 | 74.50 | 74.95 | 74.95 | 110,700 |
| Aug 9, 2023 | 73.25 | 75.10 | 72.25 | 74.95 | 74.95 | 134,341 |
| Aug 8, 2023 | 72.50 | 73.70 | 71.90 | 73.45 | 73.45 | 84,641 |
| Aug 7, 2023 | 72.65 | 72.65 | 71.50 | 72.65 | 72.65 | 76,667 |
| Aug 4, 2023 | 72.15 | 73.40 | 71.95 | 72.45 | 72.45 | 98,330 |
| Aug 3, 2023 | 72.70 | 73.60 | 71.85 | 72.55 | 72.55 | 103,023 |
| Aug 2, 2023 | 75.00 | 75.00 | 72.95 | 73.10 | 73.10 | 125,017 |
| Aug 1, 2023 | 76.00 | 76.25 | 74.55 | 75.00 | 75.00 | 87,568 |
| Jul 31, 2023 | 75.00 | 76.05 | 74.40 | 75.35 | 75.35 | 116,633 |
| Jul 28, 2023 | 74.00 | 75.50 | 73.40 | 74.20 | 74.20 | 85,754 |
| Jul 27, 2023 | 74.70 | 75.50 | 72.90 | 73.90 | 73.90 | 131,741 |
| Jul 26, 2023 | 76.80 | 77.30 | 73.90 | 74.30 | 74.30 | 180,189 |
| Jul 25, 2023 | 76.50 | 76.85 | 74.85 | 76.55 | 76.55 | 67,074 |
| Jul 24, 2023 | 76.10 | 76.80 | 75.60 | 76.70 | 76.70 | 61,139 |
| Jul 21, 2023 | 74.85 | 76.20 | 73.40 | 75.70 | 75.70 | 298,301 |
| Jul 20, 2023 | 74.90 | 76.10 | 74.70 | 75.55 | 75.55 | 66,290 |
| Jul 19, 2023 | 72.55 | 75.00 | 72.40 | 74.25 | 74.25 | 105,682 |
| Jul 18, 2023 | 72.40 | 72.70 | 71.55 | 72.25 | 72.25 | 104,012 |
| Jul 17, 2023 | 72.15 | 73.25 | 71.95 | 72.30 | 72.30 | 39,995 |
| Jul 14, 2023 | 72.00 | 72.90 | 71.10 | 72.25 | 72.25 | 50,318 |
| Jul 13, 2023 | 70.45 | 72.30 | 70.10 | 71.50 | 71.50 | 103,826 |
| Jul 12, 2023 | 70.15 | 70.85 | 69.20 | 69.80 | 69.80 | 103,672 |
| Jul 11, 2023 | 71.00 | 71.40 | 69.70 | 70.15 | 70.15 | 79,115 |
| Jul 10, 2023 | 71.25 | 71.85 | 70.50 | 70.65 | 70.65 | 52,513 |
| Jul 7, 2023 | 71.75 | 71.75 | 70.30 | 71.20 | 71.20 | 54,834 |
| Jul 6, 2023 | 72.30 | 73.00 | 71.70 | 71.70 | 71.70 | 87,146 |
| Jul 5, 2023 | 73.90 | 73.90 | 71.85 | 72.35 | 72.35 | 128,004 |
| Jul 4, 2023 | 74.65 | 74.65 | 73.65 | 73.90 | 73.90 | 57,873 |
| Jul 3, 2023 | 73.70 | 74.35 | 73.25 | 74.35 | 74.35 | 70,712 |
| Jun 30, 2023 | 73.60 | 73.80 | 73.00 | 73.45 | 73.45 | 123,006 |
| Jun 29, 2023 | 72.90 | 73.75 | 72.30 | 73.30 | 73.30 | 83,204 |
| Jun 28, 2023 | 71.50 | 72.95 | 70.90 | 72.90 | 72.90 | 119,587 |
| Jun 27, 2023 | 69.85 | 71.50 | 69.55 | 71.45 | 71.45 | 92,260 |
| Jun 26, 2023 | 69.60 | 70.30 | 67.90 | 69.25 | 69.25 | 154,533 |
| Jun 23, 2023 | 70.00 | 70.50 | 69.25 | 69.45 | 69.45 | 76,292 |
| Jun 22, 2023 | 71.40 | 71.95 | 70.05 | 70.25 | 70.25 | 101,638 |
| Jun 21, 2023 | 72.90 | 72.90 | 71.75 | 71.90 | 71.90 | 95,191 |
| Jun 20, 2023 | 71.60 | 73.70 | 71.60 | 72.85 | 72.85 | 96,600 |
| Jun 19, 2023 | 73.85 | 73.90 | 71.30 | 71.90 | 71.90 | 94,912 |
| Jun 16, 2023 | 74.15 | 75.00 | 73.05 | 73.05 | 73.05 | 399,800 |
| Jun 15, 2023 | 75.00 | 77.00 | 73.85 | 74.15 | 74.15 | 151,175 |
| Jun 14, 2023 | 74.35 | 75.15 | 73.50 | 75.15 | 75.15 | 176,091 |
| Jun 13, 2023 | 72.85 | 74.60 | 72.00 | 74.20 | 74.20 | 157,419 |
| Jun 12, 2023 | 71.80 | 72.95 | 71.35 | 72.55 | 72.55 | 111,299 |
| Jun 9, 2023 | 70.00 | 71.55 | 69.75 | 71.50 | 71.50 | 152,430 |
| Jun 8, 2023 | 69.30 | 70.40 | 68.90 | 69.85 | 69.85 | 78,178 |
| Jun 7, 2023 | 69.00 | 70.10 | 68.75 | 69.25 | 69.25 | 158,084 |
| Jun 6, 2023 | 69.25 | 69.40 | 68.40 | 68.55 | 68.55 | 217,017 |
| Jun 5, 2023 | 68.50 | 69.90 | 67.45 | 69.55 | 69.55 | 107,968 |
| Jun 2, 2023 | 68.00 | 68.35 | 66.45 | 68.05 | 68.05 | 222,932 |
| Jun 1, 2023 | 70.90 | 70.90 | 67.40 | 68.10 | 68.10 | 129,907 |
| May 31, 2023 | 70.15 | 70.60 | 68.65 | 70.55 | 70.55 | 489,108 |
| May 30, 2023 | 69.90 | 70.90 | 69.50 | 70.40 | 70.40 | 135,749 |
| May 29, 2023 | 70.00 | 70.50 | 69.40 | 69.40 | 69.40 | 30,968 |
| May 26, 2023 | 70.70 | 70.70 | 68.60 | 69.30 | 69.30 | 115,845 |
| May 25, 2023 | 72.45 | 73.40 | 70.20 | 70.70 | 70.70 | 134,541 |
| May 24, 2023 | 74.85 | 74.90 | 71.80 | 72.45 | 72.45 | 136,926 |
| May 23, 2023 | 74.00 | 74.65 | 73.40 | 74.50 | 74.50 | 124,874 |
| May 22, 2023 | 74.75 | 75.75 | 73.50 | 73.50 | 73.50 | 134,326 |
| May 19, 2023 | 74.10 | 75.00 | 73.80 | 74.75 | 74.75 | 84,467 |
| May 18, 2023 | 75.80 | 76.00 | 73.95 | 74.10 | 74.10 | 83,368 |
| May 17, 2023 | 75.55 | 76.35 | 74.90 | 75.35 | 75.35 | 70,742 |
| May 16, 2023 | 75.55 | 76.80 | 74.90 | 75.50 | 75.50 | 96,896 |
| May 15, 2023 | 76.65 | 78.20 | 75.80 | 75.95 | 75.95 | 119,625 |
| May 12, 2023 | 76.40 | 78.00 | 76.10 | 76.10 | 76.10 | 138,911 |
| May 11, 2023 | 76.05 | 78.05 | 76.05 | 77.45 | 77.45 | 127,787 |
| May 10, 2023 | 79.20 | 80.05 | 75.35 | 77.80 | 77.80 | 199,337 |
| May 9, 2023 | 77.80 | 80.45 | 77.45 | 79.55 | 79.55 | 133,371 |
| May 8, 2023 | 79.00 | 79.00 | 77.25 | 78.00 | 78.00 | 66,760 |
| May 5, 2023 | 77.95 | 79.05 | 77.40 | 78.80 | 78.80 | 87,924 |
| May 4, 2023 | 76.05 | 77.75 | 75.00 | 77.35 | 77.35 | 107,939 |
| May 3, 2023 | 76.00 | 76.55 | 75.20 | 75.95 | 75.95 | 89,304 |
| May 2, 2023 | 1.16 Dividend | |||||
| May 2, 2023 | 78.50 | 78.50 | 75.40 | 75.80 | 75.80 | 156,593 |
| Apr 28, 2023 | 83.15 | 83.15 | 79.60 | 80.90 | 79.74 | 142,756 |
| Apr 27, 2023 | 81.05 | 83.15 | 80.60 | 83.05 | 81.86 | 86,294 |
| Apr 26, 2023 | 82.75 | 83.30 | 80.60 | 80.90 | 79.74 | 87,638 |
Related Tickers
BKW.SW BKW AG
135.20
-0.88%
DRX.L Drax Group plc
518.00
-1.33%
ANE.MC Corporación Acciona Energías Renovables, S.A.
19.27
+2.72%
ECV.DE Encavis AG
16.91
0.00%
EDPR.LS EDP Renováveis, S.A.
12.85
+1.82%
ERG.MI ERG S.p.A.
25.00
+2.29%
ELLO Ellomay Capital Ltd.
14.68
+1.17%
NEOEN.PA Neoen S.A.
29.72
+1.23%
REHN.SW Romande Energie Holding SA
56.60
+0.71%
ASRE Astra Energy, Inc.
0.1200
+2.56%