VBK.DE - VERBIO Vereinigte BioEnergie AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20178.548.648.448.538.53132,659
Nov 20, 20178.058.688.058.648.64224,463
Nov 17, 20178.118.248.018.068.06123,653
Nov 16, 20178.008.137.958.078.07121,054
Nov 15, 20178.108.107.908.008.00221,711
Nov 14, 20178.098.178.068.108.10114,304
Nov 13, 20178.088.147.978.118.11213,989
Nov 10, 20178.008.128.008.098.09129,397
Nov 09, 20178.008.187.897.977.97191,410
Nov 08, 20178.008.057.878.008.00172,154
Nov 07, 20178.008.177.918.008.00155,951
Nov 06, 20178.068.157.958.008.00104,237
Nov 03, 20177.848.287.848.178.17143,537
Nov 02, 20177.898.077.817.857.85143,671
Nov 01, 20178.178.227.847.907.90191,045
Oct 31, 20178.078.078.078.078.07-
Oct 30, 20177.898.227.818.078.07201,104
Oct 27, 20177.797.867.647.757.75141,905
Oct 26, 20177.687.957.537.837.83201,065
Oct 25, 20177.727.757.417.647.64241,456
Oct 24, 20177.607.827.547.727.72163,717
Oct 23, 20177.807.857.527.657.65172,536
Oct 20, 20177.847.907.667.807.80169,736
Oct 19, 20178.008.147.627.757.75295,864
Oct 18, 20177.968.147.888.028.02219,438
Oct 17, 20178.108.107.847.937.93169,226
Oct 16, 20177.888.137.828.138.13224,165
Oct 13, 20178.138.137.887.897.89151,237
Oct 12, 20178.158.267.918.168.16168,461
Oct 11, 20178.378.458.028.148.14230,855
Oct 10, 20177.818.407.818.308.30328,493
Oct 09, 20178.238.277.787.817.81344,593
Oct 06, 20178.218.468.048.238.23371,188
Oct 05, 20178.448.778.168.228.22543,495
Oct 04, 20178.208.558.038.428.42555,685
Oct 03, 20178.178.178.178.178.17-
Oct 02, 20178.338.357.828.178.17464,525
Sep 29, 20178.268.578.058.268.26597,359
Sep 28, 20179.159.198.358.428.42913,584
Sep 27, 20179.7010.429.219.239.23889,765
Sep 26, 201713.1613.1611.7712.1012.10471,076
Sep 25, 201713.2513.6013.1913.3013.30161,874
Sep 22, 201713.3513.5213.2613.3613.3663,620
Sep 21, 201713.6013.7413.4013.4013.40114,267
Sep 20, 201713.6113.6713.2313.5813.58142,410
Sep 19, 201713.7913.9213.6913.7513.75224,833
Sep 18, 201712.7313.8012.5913.8013.80417,529
Sep 15, 201712.8112.8612.6512.6512.65167,050
Sep 14, 201712.6512.9812.4112.7312.73155,385
Sep 13, 201712.8212.9912.3512.7812.78209,963
Sep 12, 201712.3912.9512.3112.8212.82271,636
Sep 11, 201711.8812.3011.7812.2012.20141,471
Sep 08, 201711.5611.9511.5611.8811.88115,035
Sep 07, 201711.4611.7711.4511.6511.6599,822
Sep 06, 201711.5511.5911.3011.4611.46157,184
Sep 05, 201711.4711.7511.3011.5911.59135,244
Sep 04, 201711.0911.5110.9211.4311.43143,567
Sep 01, 201710.9011.1510.8811.0511.05136,490
Aug 31, 201710.8011.0210.7310.9410.9477,785
Aug 30, 201710.4010.8110.4010.8010.80198,327
Aug 29, 201710.7210.7210.0910.3210.32256,599
Aug 28, 201710.7010.8010.6310.7710.7778,678
Aug 25, 201710.6810.9510.6310.7210.7292,407
Aug 24, 201710.8010.8410.6010.6810.6865,640
Aug 23, 201710.8510.9510.7310.7610.7665,789
Aug 22, 201710.8510.9410.5710.8810.88166,968
Aug 21, 201711.0211.2410.6310.8010.80160,779
Aug 18, 201710.9411.0210.5910.9410.94195,519
Aug 17, 201710.7311.1110.4611.0711.07262,056
Aug 16, 20179.9510.749.9510.7010.70344,354
Aug 15, 20179.8610.069.819.959.95141,078
Aug 14, 20179.559.889.559.829.8278,356
Aug 11, 20179.689.729.439.579.57167,732
Aug 10, 20179.8510.079.719.839.83121,363
Aug 09, 20179.849.889.659.879.8794,817
Aug 08, 20179.649.909.649.799.79134,958
Aug 07, 20179.599.789.579.699.6985,523
Aug 04, 20179.549.729.509.619.6172,818
Aug 03, 20179.419.719.359.549.54115,486
Aug 02, 20179.499.719.389.489.4870,110
Aug 01, 20179.619.699.429.489.48162,737
Jul 31, 20179.659.919.569.619.6193,718
Jul 28, 20179.649.819.439.539.53100,934
Jul 27, 20179.779.849.639.739.7346,156
Jul 26, 20179.629.929.629.729.72106,012
Jul 25, 20179.509.709.509.659.65154,233
Jul 24, 20179.389.529.329.479.4728,933
Jul 21, 20179.439.529.269.359.3536,341
Jul 20, 20179.419.699.409.479.4797,324
Jul 19, 20179.499.509.409.459.4522,519
Jul 18, 20179.519.589.389.489.4839,566
Jul 17, 20179.609.629.369.539.5367,294
Jul 14, 20179.569.639.429.559.5529,288
Jul 13, 20179.409.589.409.589.5855,305
Jul 12, 20179.479.729.359.519.5184,561
Jul 11, 20179.379.509.309.499.49107,745
Jul 10, 20179.349.499.289.339.33100,137
Jul 07, 20179.499.499.259.329.3285,967
Jul 06, 20179.459.579.379.499.4950,003
Jul 05, 20179.609.769.459.479.4779,407
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...