XETRA - Delayed Quote EUR

Verbio SE (VBK.DE)

19.87 +0.78 (+4.09%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.47 20.08 19.35 19.87 19.87 83,711
Apr 25, 2024 19.54 20.58 19.07 19.09 19.09 154,508
Apr 24, 2024 19.67 19.92 19.20 19.55 19.55 81,348
Apr 23, 2024 19.41 19.94 19.34 19.79 19.79 149,402
Apr 22, 2024 19.02 19.45 18.94 19.28 19.28 88,423
Apr 19, 2024 18.89 19.00 18.51 18.85 18.85 253,262
Apr 18, 2024 19.25 19.34 18.76 19.17 19.17 101,010
Apr 17, 2024 18.91 19.60 18.91 19.18 19.18 91,412
Apr 16, 2024 18.77 19.40 18.59 19.09 19.09 84,864
Apr 15, 2024 19.34 19.58 18.42 18.97 18.97 181,180
Apr 12, 2024 19.61 20.16 19.42 19.52 19.52 68,913
Apr 11, 2024 19.78 20.10 19.28 19.38 19.38 134,753
Apr 10, 2024 20.82 21.06 19.34 19.81 19.81 156,814
Apr 9, 2024 20.42 21.32 20.30 20.70 20.70 117,566
Apr 8, 2024 20.42 20.82 20.02 20.28 20.28 63,076
Apr 5, 2024 21.08 21.30 20.38 20.46 20.46 83,188
Apr 4, 2024 21.00 21.36 20.82 21.36 21.36 173,928
Apr 3, 2024 20.26 20.98 19.79 20.98 20.98 107,294
Apr 2, 2024 21.10 21.34 20.02 20.14 20.14 143,807
Mar 28, 2024 20.57 21.40 20.20 21.05 21.05 143,104
Mar 27, 2024 19.65 20.54 19.31 20.50 20.50 110,601
Mar 26, 2024 19.90 20.11 19.58 19.68 19.68 84,159
Mar 25, 2024 20.29 21.30 19.75 20.04 20.04 226,743
Mar 22, 2024 18.51 19.66 18.51 19.53 19.53 126,666
Mar 21, 2024 18.40 18.78 18.20 18.66 18.66 118,838
Mar 20, 2024 17.51 18.57 17.44 18.07 18.07 79,228
Mar 19, 2024 17.65 17.76 17.42 17.66 17.66 88,274
Mar 18, 2024 16.79 17.93 16.79 17.58 17.58 157,314
Mar 15, 2024 16.60 16.81 16.50 16.73 16.73 319,917
Mar 14, 2024 17.09 17.41 16.51 16.53 16.53 177,650
Mar 13, 2024 17.85 17.85 17.20 17.28 17.28 103,028
Mar 12, 2024 18.10 18.32 17.60 17.88 17.88 114,946
Mar 11, 2024 17.53 17.97 16.98 17.97 17.97 188,180
Mar 8, 2024 18.15 18.18 17.50 17.51 17.51 114,009
Mar 7, 2024 17.90 18.26 17.75 18.15 18.15 134,328
Mar 6, 2024 18.21 18.30 17.70 18.03 18.03 141,347
Mar 5, 2024 18.41 18.65 18.17 18.17 18.17 65,430
Mar 4, 2024 19.33 19.36 18.33 18.56 18.56 97,047
Mar 1, 2024 18.81 19.31 18.81 19.31 19.31 81,751
Feb 29, 2024 18.66 19.20 18.40 18.87 18.87 174,479
Feb 28, 2024 19.23 19.58 18.52 18.78 18.78 96,798
Feb 27, 2024 18.61 19.50 18.61 19.29 19.29 145,712
Feb 26, 2024 18.76 18.90 18.30 18.71 18.71 112,020
Feb 23, 2024 19.30 19.35 18.55 18.86 18.86 108,044
Feb 22, 2024 19.89 20.00 19.31 19.34 19.34 95,161
Feb 21, 2024 19.75 20.06 19.43 19.71 19.71 80,064
Feb 20, 2024 20.07 20.48 19.78 19.79 19.79 82,520
Feb 19, 2024 20.67 20.67 20.02 20.23 20.23 87,402
Feb 16, 2024 21.34 21.60 20.70 20.77 20.77 134,430
Feb 15, 2024 20.82 21.25 20.37 21.18 21.18 93,569
Feb 14, 2024 20.58 20.91 20.26 20.73 20.73 66,553
Feb 13, 2024 21.01 21.67 20.64 20.70 20.70 116,764
Feb 12, 2024 20.34 21.68 20.23 21.16 21.16 130,921
Feb 9, 2024 22.80 22.85 20.27 20.33 20.33 319,941
Feb 8, 2024 19.22 22.45 18.65 21.54 21.54 508,611
Feb 7, 2024 19.00 19.28 18.22 18.28 18.28 110,586
Feb 6, 2024 19.39 19.63 18.94 19.16 19.16 101,025
Feb 5, 2024 0.20 Dividend
Feb 5, 2024 19.86 20.10 19.39 19.39 19.39 156,053
Feb 2, 2024 20.57 20.98 20.16 20.16 19.96 88,848
Feb 1, 2024 20.20 20.53 19.92 20.40 20.20 63,261
Jan 31, 2024 19.72 20.43 19.72 20.34 20.14 85,437
Jan 30, 2024 20.01 20.02 19.39 19.72 19.52 127,595
Jan 29, 2024 19.54 19.82 19.39 19.81 19.61 81,438
Jan 26, 2024 19.51 19.75 19.39 19.53 19.34 117,506
Jan 25, 2024 19.30 19.82 19.25 19.53 19.34 137,689
Jan 24, 2024 21.04 21.16 19.68 19.75 19.56 126,820
Jan 23, 2024 20.61 21.00 20.00 20.88 20.67 127,953
Jan 22, 2024 19.38 20.24 19.34 20.09 19.89 189,725
Jan 19, 2024 19.01 19.20 18.59 19.07 18.88 299,101
Jan 18, 2024 19.70 20.02 18.58 18.87 18.68 297,155
Jan 17, 2024 20.20 20.28 19.08 19.67 19.47 404,337
Jan 16, 2024 19.66 21.24 19.12 20.99 20.78 322,125
Jan 15, 2024 23.16 23.39 21.06 21.23 21.02 316,099
Jan 12, 2024 23.00 23.68 22.62 23.17 22.94 288,638
Jan 11, 2024 25.00 25.20 22.84 22.84 22.61 652,859
Jan 10, 2024 26.45 26.98 25.89 26.28 26.02 111,681
Jan 9, 2024 27.65 27.67 26.68 26.68 26.42 168,490
Jan 8, 2024 28.13 28.35 27.53 27.76 27.48 60,968
Jan 5, 2024 28.50 28.57 27.24 28.16 27.88 67,324
Jan 4, 2024 28.32 28.65 27.85 28.37 28.09 57,906
Jan 3, 2024 28.81 28.87 27.88 28.14 27.86 65,968
Jan 2, 2024 29.99 30.05 28.24 28.79 28.50 96,209
Dec 29, 2023 29.45 30.09 29.26 29.88 29.58 42,374
Dec 28, 2023 30.00 30.12 29.17 29.72 29.43 61,470
Dec 27, 2023 29.30 30.22 29.30 29.98 29.68 134,931
Dec 22, 2023 28.77 29.57 28.77 29.37 29.08 50,441
Dec 21, 2023 28.69 29.00 28.11 28.77 28.48 84,601
Dec 20, 2023 28.02 29.20 27.99 28.93 28.64 207,130
Dec 19, 2023 26.50 27.71 26.44 27.50 27.23 88,350
Dec 18, 2023 26.95 27.17 26.47 26.58 26.32 63,138
Dec 15, 2023 27.83 28.30 26.88 27.09 26.82 155,683
Dec 14, 2023 26.23 27.22 25.84 27.22 26.95 240,188
Dec 13, 2023 27.58 27.58 25.81 26.14 25.88 206,214
Dec 12, 2023 29.44 29.44 27.69 27.78 27.50 180,129
Dec 11, 2023 29.43 29.82 28.78 29.68 29.39 67,934
Dec 8, 2023 28.13 29.98 28.02 29.54 29.25 143,700
Dec 7, 2023 29.59 29.63 27.58 28.05 27.77 235,384
Dec 6, 2023 30.60 30.60 29.45 29.77 29.47 119,850
Dec 5, 2023 30.39 30.93 29.43 30.58 30.28 108,474
Dec 4, 2023 31.30 32.11 29.97 30.35 30.05 115,236
Dec 1, 2023 31.77 31.84 30.80 31.60 31.29 50,874
Nov 30, 2023 31.00 32.13 30.58 31.53 31.22 79,724
Nov 29, 2023 31.08 31.87 30.61 30.95 30.64 76,561
Nov 28, 2023 30.33 31.26 29.24 31.09 30.78 93,113
Nov 27, 2023 31.54 31.94 30.50 30.55 30.25 41,759
Nov 24, 2023 31.78 31.78 30.76 31.35 31.04 48,108
Nov 23, 2023 31.76 31.76 31.24 31.60 31.29 27,225
Nov 22, 2023 31.81 32.15 31.31 31.71 31.40 81,085
Nov 21, 2023 33.68 34.02 31.59 31.84 31.52 88,074
Nov 20, 2023 34.41 35.15 33.29 33.79 33.45 48,304
Nov 17, 2023 34.10 34.91 33.86 34.37 34.03 43,190
Nov 16, 2023 35.02 35.28 34.31 34.32 33.98 48,053
Nov 15, 2023 36.08 36.37 34.48 35.30 34.95 113,044
Nov 14, 2023 35.17 35.86 34.37 35.86 35.50 101,569
Nov 13, 2023 34.19 35.06 33.00 35.06 34.71 89,469
Nov 10, 2023 33.69 34.96 33.00 34.49 34.15 83,465
Nov 9, 2023 31.63 34.59 30.86 33.79 33.45 176,822
Nov 8, 2023 30.20 31.09 29.83 30.09 29.79 97,196
Nov 7, 2023 31.27 31.27 30.20 30.31 30.01 87,371
Nov 6, 2023 32.60 32.90 31.30 31.50 31.19 76,031
Nov 3, 2023 32.68 33.60 32.00 32.35 32.03 71,952
Nov 2, 2023 30.80 33.42 30.80 32.29 31.97 139,442
Nov 1, 2023 32.07 32.18 30.30 30.59 30.29 58,446
Oct 31, 2023 30.20 31.98 30.01 31.87 31.55 101,001
Oct 30, 2023 34.49 34.82 29.77 30.06 29.76 277,624
Oct 27, 2023 34.00 35.11 33.96 34.12 33.78 44,728
Oct 26, 2023 34.02 34.49 32.92 34.00 33.66 78,767
Oct 25, 2023 35.96 36.11 34.12 34.43 34.09 71,317
Oct 24, 2023 35.97 36.66 35.73 35.90 35.54 52,994
Oct 23, 2023 35.60 35.82 34.25 35.82 35.46 56,065
Oct 20, 2023 35.45 35.53 34.50 35.51 35.16 156,352
Oct 19, 2023 36.59 36.80 35.67 35.81 35.45 50,061
Oct 18, 2023 37.55 37.85 36.90 37.19 36.82 45,499
Oct 17, 2023 36.37 37.73 36.35 37.69 37.32 70,727
Oct 16, 2023 34.88 36.44 34.81 36.37 36.01 63,002
Oct 13, 2023 35.66 36.52 34.57 34.93 34.58 93,493
Oct 12, 2023 36.72 37.49 35.71 35.73 35.38 61,649
Oct 11, 2023 37.20 37.46 36.14 36.69 36.33 81,747
Oct 10, 2023 35.10 37.10 35.10 37.03 36.66 54,585
Oct 9, 2023 36.33 36.53 35.01 35.01 34.66 60,302
Oct 6, 2023 36.35 36.83 35.93 36.66 36.30 46,978
Oct 5, 2023 35.70 36.43 35.24 36.28 35.92 53,556
Oct 4, 2023 34.37 35.63 33.69 35.50 35.15 121,809
Oct 3, 2023 35.48 35.92 34.50 34.60 34.26 83,207
Oct 2, 2023 38.21 38.71 35.86 36.17 35.81 86,109
Sep 29, 2023 37.48 39.13 37.06 38.11 37.73 104,621
Sep 28, 2023 36.03 37.24 35.22 37.17 36.80 112,168
Sep 27, 2023 36.11 37.60 35.35 36.18 35.82 173,846
Sep 26, 2023 35.05 36.92 32.94 36.40 36.04 540,055
Sep 25, 2023 40.22 40.22 37.75 38.35 37.97 101,077
Sep 22, 2023 40.18 41.34 40.10 40.33 39.93 62,463
Sep 21, 2023 40.20 41.03 40.05 40.13 39.73 34,152
Sep 20, 2023 39.80 41.05 39.80 40.54 40.14 39,757
Sep 19, 2023 40.85 41.00 39.80 40.00 39.60 63,831
Sep 18, 2023 42.81 42.81 40.84 41.49 41.08 52,335
Sep 15, 2023 44.38 44.88 42.61 42.61 42.19 77,832
Sep 14, 2023 43.57 44.26 42.94 44.05 43.61 38,263
Sep 13, 2023 43.28 43.88 43.19 43.76 43.33 50,605
Sep 12, 2023 44.26 44.35 43.05 43.73 43.30 43,592
Sep 11, 2023 44.36 45.00 43.60 44.34 43.90 47,080
Sep 8, 2023 43.54 44.36 43.22 44.21 43.77 45,412
Sep 7, 2023 43.19 43.67 43.10 43.61 43.18 25,954
Sep 6, 2023 42.33 44.61 42.25 43.63 43.20 62,656
Sep 5, 2023 44.25 44.30 42.20 42.65 42.23 61,525
Sep 4, 2023 44.17 44.51 43.57 43.71 43.28 32,827
Sep 1, 2023 43.74 44.61 43.11 43.90 43.46 56,950
Aug 31, 2023 43.24 44.00 42.88 43.69 43.26 83,316
Aug 30, 2023 44.04 44.42 42.67 43.16 42.73 57,778
Aug 29, 2023 42.51 44.20 42.51 44.15 43.71 93,446
Aug 28, 2023 41.93 42.37 41.81 42.14 41.72 68,319
Aug 25, 2023 40.37 41.61 40.37 41.57 41.16 55,963
Aug 24, 2023 40.85 42.30 40.14 40.50 40.10 49,810
Aug 23, 2023 39.12 40.62 39.10 40.34 39.94 59,983
Aug 22, 2023 39.70 40.19 38.99 39.16 38.77 45,191
Aug 21, 2023 38.80 40.04 38.80 39.41 39.02 60,123
Aug 18, 2023 40.86 40.86 38.19 38.55 38.17 133,373
Aug 17, 2023 43.42 43.50 41.16 41.16 40.75 61,830
Aug 16, 2023 43.50 44.20 43.31 43.66 43.23 38,575
Aug 15, 2023 44.70 44.90 43.64 43.66 43.23 37,379
Aug 14, 2023 42.72 44.98 42.31 44.61 44.17 64,476
Aug 11, 2023 44.17 44.92 43.12 43.12 42.69 45,662
Aug 10, 2023 44.78 45.38 43.95 44.36 43.92 48,841
Aug 9, 2023 43.00 44.00 42.75 43.70 43.27 47,140
Aug 8, 2023 43.49 43.68 42.37 42.56 42.14 75,679
Aug 7, 2023 44.45 44.87 43.62 43.92 43.48 44,850
Aug 4, 2023 43.91 44.56 43.13 44.56 44.12 44,745
Aug 3, 2023 43.01 44.53 42.83 43.64 43.21 68,634
Aug 2, 2023 44.10 44.98 42.45 43.49 43.06 171,913
Aug 1, 2023 44.31 45.84 44.09 44.92 44.47 134,497
Jul 31, 2023 42.29 44.46 42.29 44.30 43.86 131,680
Jul 28, 2023 41.90 42.77 41.80 42.51 42.09 49,389
Jul 27, 2023 41.45 42.74 41.15 42.10 41.68 73,826
Jul 26, 2023 41.72 41.95 40.95 41.48 41.07 45,443
Jul 25, 2023 41.71 42.28 40.70 41.91 41.49 81,733
Jul 24, 2023 41.23 42.04 41.10 42.04 41.62 50,522
Jul 21, 2023 40.64 41.81 40.64 41.55 41.14 136,954
Jul 20, 2023 40.77 41.49 40.49 40.74 40.34 76,350
Jul 19, 2023 40.40 41.62 40.01 41.09 40.68 144,485
Jul 18, 2023 37.60 39.00 37.60 38.87 38.48 82,176
Jul 17, 2023 37.01 37.89 36.49 37.40 37.03 71,877
Jul 14, 2023 40.27 40.80 37.22 37.32 36.95 154,398
Jul 13, 2023 40.70 41.50 39.97 40.43 40.03 107,203
Jul 12, 2023 39.97 40.95 39.22 40.70 40.30 95,386
Jul 11, 2023 39.15 40.14 39.03 39.84 39.44 118,239
Jul 10, 2023 38.38 39.43 38.32 38.97 38.58 72,590
Jul 7, 2023 36.44 38.51 36.10 38.47 38.09 80,033
Jul 6, 2023 36.32 37.28 36.14 36.39 36.03 91,521
Jul 5, 2023 36.66 36.95 36.30 36.50 36.14 52,884
Jul 4, 2023 36.72 37.03 36.49 36.90 36.53 45,458
Jul 3, 2023 36.93 37.27 36.49 36.66 36.30 59,233
Jun 30, 2023 36.79 37.03 36.47 36.85 36.48 117,180
Jun 29, 2023 38.26 38.99 36.52 36.69 36.33 122,021
Jun 28, 2023 37.00 38.37 37.00 38.25 37.87 136,589
Jun 27, 2023 37.63 37.63 35.65 36.93 36.56 103,414
Jun 26, 2023 38.34 38.40 37.31 37.42 37.05 72,323
Jun 23, 2023 38.44 38.76 37.83 38.27 37.89 113,612
Jun 22, 2023 38.60 39.66 38.06 38.89 38.50 100,422
Jun 21, 2023 39.94 40.79 39.62 39.78 39.39 76,120
Jun 20, 2023 41.36 41.77 39.30 40.23 39.83 159,990
Jun 19, 2023 42.40 42.54 41.11 41.93 41.51 90,172
Jun 16, 2023 42.67 43.25 41.80 42.94 42.51 159,415
Jun 15, 2023 41.96 42.76 41.23 42.21 41.79 127,651
Jun 14, 2023 41.00 42.36 40.45 41.84 41.42 161,589
Jun 13, 2023 38.80 41.90 38.80 40.65 40.25 184,750
Jun 12, 2023 38.69 39.18 38.30 39.09 38.70 69,519
Jun 9, 2023 37.60 38.73 37.00 38.66 38.28 84,204
Jun 8, 2023 39.06 39.26 37.35 38.05 37.67 173,924
Jun 7, 2023 38.18 39.94 37.19 38.95 38.56 283,478
Jun 6, 2023 36.37 37.71 36.09 37.59 37.22 104,542
Jun 5, 2023 35.74 38.21 35.60 36.51 36.15 284,139
Jun 2, 2023 33.83 36.36 33.69 35.71 35.36 143,087
Jun 1, 2023 33.75 34.52 33.02 33.65 33.32 78,844
May 31, 2023 33.42 33.75 32.81 33.32 32.99 176,344
May 30, 2023 33.69 34.17 33.40 33.70 33.37 64,169
May 29, 2023 33.40 33.77 32.96 33.69 33.36 35,634
May 26, 2023 32.90 33.57 32.18 33.29 32.96 81,515
May 25, 2023 33.05 33.47 32.57 32.77 32.44 73,693
May 24, 2023 33.73 33.73 32.86 33.24 32.91 97,330
May 23, 2023 33.26 34.20 32.93 34.03 33.69 77,075
May 22, 2023 33.76 34.13 33.27 33.64 33.31 72,314
May 19, 2023 34.17 34.31 33.80 33.94 33.60 68,112
May 18, 2023 34.04 34.32 33.62 34.00 33.66 56,888
May 17, 2023 33.28 34.04 32.89 33.95 33.61 118,311
May 16, 2023 33.93 34.63 33.41 33.74 33.41 108,278
May 15, 2023 34.19 34.81 33.72 34.37 34.03 120,989
May 12, 2023 33.77 34.65 33.36 34.26 33.92 121,483
May 11, 2023 33.00 35.07 32.20 33.85 33.51 239,592
May 10, 2023 32.21 32.95 31.62 32.07 31.75 133,199
May 9, 2023 33.82 34.39 32.18 32.19 31.87 136,160
May 8, 2023 35.05 35.20 33.41 33.82 33.48 72,790
May 5, 2023 34.31 34.93 33.96 34.77 34.43 132,769
May 4, 2023 33.29 34.16 33.13 33.83 33.49 94,076
May 3, 2023 34.40 34.72 32.89 33.25 32.92 124,308
May 2, 2023 33.61 35.27 33.09 34.46 34.12 240,285
Apr 28, 2023 34.51 34.51 29.93 33.74 33.41 662,367
Apr 27, 2023 37.04 37.42 34.02 34.95 34.60 226,579
Apr 26, 2023 36.53 37.37 36.13 37.18 36.81 178,692

Related Tickers

BNR.DE Brenntag SE
74.86
-1.06%
 
SY1.DE Symrise AG
99.86
-0.06%
 
FPE3.DE Fuchs SE
44.24
+0.82%
 
BRG.OL Borregaard ASA
187.80
-1.16%
 
AKE.PA Arkema S.A.
96.25
+1.74%
 
UZU.DE Uzin Utz SE
49.80
+0.40%
 
CLN.SW Clariant AG
13.26
+1.84%
 
VCT.L Victrex plc
1,246.00
+1.63%
 
GIVN.SW Givaudan SA
3,962.00
+0.92%
 
LXS.DE LANXESS Aktiengesellschaft
25.77
+0.04%