Frankfurt - Delayed Quote EUR

Verbio SE (VBK.F)

19.75 -0.15 (-0.75%)
As of 9:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 19.75 19.75 19.75 19.75 19.75 550
Apr 23, 2024 18.86 19.90 18.86 19.90 19.90 550
Apr 22, 2024 18.93 18.93 18.93 18.93 18.93 -
Apr 19, 2024 18.83 18.83 18.66 18.66 18.66 120
Apr 18, 2024 18.75 18.86 18.75 18.86 18.86 55
Apr 17, 2024 18.66 19.49 18.66 19.49 19.49 105
Apr 16, 2024 18.42 19.11 18.42 19.00 19.00 275
Apr 15, 2024 19.60 19.60 18.59 18.59 18.59 2,017
Apr 12, 2024 19.50 19.50 19.50 19.50 19.50 10
Apr 11, 2024 20.00 20.00 19.50 19.50 19.50 1,320
Apr 10, 2024 20.90 21.00 19.60 19.60 19.60 890
Apr 9, 2024 20.42 21.14 20.42 21.14 21.14 174
Apr 8, 2024 20.38 20.38 20.20 20.20 20.20 151
Apr 5, 2024 21.58 21.58 20.50 20.50 20.50 495
Apr 4, 2024 20.50 21.30 20.50 21.30 21.30 40
Apr 3, 2024 20.02 20.56 20.00 20.56 20.56 90
Apr 2, 2024 20.52 21.14 20.20 20.60 20.60 1,453
Mar 28, 2024 20.63 21.26 20.60 21.26 21.26 380
Mar 27, 2024 19.65 20.73 19.36 20.73 20.73 706
Mar 26, 2024 19.60 19.95 19.60 19.87 19.87 305
Mar 25, 2024 20.20 21.17 19.85 20.20 20.20 9,046
Mar 22, 2024 18.59 20.04 18.59 20.04 20.04 296
Mar 21, 2024 18.38 18.84 18.38 18.84 18.84 1,050
Mar 20, 2024 17.90 18.19 17.58 18.19 18.19 92
Mar 19, 2024 17.51 17.83 17.49 17.83 17.83 105
Mar 18, 2024 17.07 17.84 16.82 17.50 17.50 4,355
Mar 15, 2024 16.64 16.65 16.57 16.57 16.57 1,878
Mar 14, 2024 16.90 17.00 16.55 16.88 16.88 843
Mar 13, 2024 17.90 17.90 17.10 17.10 17.10 10,545
Mar 12, 2024 17.90 18.06 17.68 17.70 17.70 271
Mar 11, 2024 17.51 17.79 17.13 17.79 17.79 281
Mar 8, 2024 18.11 18.11 18.11 18.11 18.11 -
Mar 7, 2024 17.91 18.14 17.90 18.14 18.14 175
Mar 6, 2024 18.00 18.00 17.84 17.84 17.84 612
Mar 5, 2024 18.50 18.60 18.36 18.60 18.60 216
Mar 4, 2024 19.07 19.07 18.39 18.74 18.74 200
Mar 1, 2024 18.96 19.24 18.96 19.14 19.14 120
Feb 29, 2024 18.35 19.00 18.35 18.97 18.97 301
Feb 28, 2024 19.14 19.14 18.75 18.75 18.75 140
Feb 27, 2024 18.25 19.34 18.25 18.94 18.94 205
Feb 26, 2024 18.50 18.51 18.33 18.33 18.33 247
Feb 23, 2024 19.74 19.74 18.67 18.97 18.97 365
Feb 22, 2024 19.64 19.74 19.64 19.74 19.74 100
Feb 21, 2024 19.60 19.80 19.60 19.80 19.80 185
Feb 20, 2024 19.90 20.04 19.90 20.04 20.04 610
Feb 19, 2024 20.51 20.51 20.33 20.34 20.34 176
Feb 16, 2024 21.07 21.07 20.85 20.85 20.85 1,019
Feb 15, 2024 20.70 20.70 20.70 20.70 20.70 -
Feb 14, 2024 20.30 20.55 20.26 20.52 20.52 1,109
Feb 13, 2024 21.27 21.50 20.71 20.71 20.71 272
Feb 12, 2024 19.86 21.53 19.86 21.47 21.47 1,352
Feb 9, 2024 22.07 22.69 20.35 20.35 20.35 1,402
Feb 8, 2024 18.75 22.26 18.75 21.87 21.87 2,408
Feb 7, 2024 19.16 19.16 18.50 18.50 18.50 233
Feb 6, 2024 19.49 19.65 18.91 19.15 19.15 2,084
Feb 5, 2024 0.20 Dividend
Feb 5, 2024 19.70 19.97 19.01 19.50 19.50 1,788
Feb 2, 2024 20.46 20.86 19.97 19.97 19.77 290
Feb 1, 2024 20.74 20.74 20.02 20.25 20.05 242
Jan 31, 2024 20.02 20.37 19.91 20.37 20.17 308
Jan 30, 2024 19.54 19.90 19.39 19.90 19.70 1,525
Jan 29, 2024 19.99 19.99 19.42 19.80 19.60 827
Jan 26, 2024 19.48 19.75 19.48 19.75 19.55 2,177
Jan 25, 2024 19.31 19.31 19.17 19.17 18.98 198
Jan 24, 2024 21.04 21.04 19.96 19.96 19.76 321
Jan 23, 2024 20.60 21.09 20.22 21.09 20.88 969
Jan 22, 2024 19.69 20.22 19.69 20.10 19.90 568
Jan 19, 2024 18.85 19.29 18.81 19.29 19.10 2,492
Jan 18, 2024 20.16 20.16 18.63 19.07 18.87 847
Jan 17, 2024 20.40 20.40 19.10 19.10 18.91 1,955
Jan 16, 2024 20.08 21.23 19.54 20.88 20.67 2,455
Jan 15, 2024 22.74 23.01 20.32 20.83 20.62 3,039
Jan 12, 2024 22.91 23.39 22.91 23.39 23.16 210
Jan 11, 2024 25.39 25.41 22.99 23.46 23.22 5,994
Jan 10, 2024 27.46 27.46 25.90 26.02 25.76 226
Jan 9, 2024 26.88 26.88 26.88 26.88 26.61 -
Jan 8, 2024 28.22 28.22 27.99 27.99 27.71 25
Jan 5, 2024 27.82 27.82 27.72 27.72 27.44 50
Jan 4, 2024 28.30 28.50 28.30 28.50 28.21 190
Jan 3, 2024 28.48 28.48 28.00 28.10 27.82 355
Jan 2, 2024 29.63 29.63 28.76 28.76 28.47 345
Dec 29, 2023 29.32 30.03 29.32 29.89 29.59 161
Dec 28, 2023 29.98 29.98 29.34 29.34 29.05 139
Dec 27, 2023 27.93 30.30 27.93 30.30 30.00 3,709
Dec 22, 2023 28.18 29.13 28.18 29.09 28.80 534
Dec 21, 2023 28.17 29.50 28.17 28.70 28.41 556
Dec 20, 2023 28.18 28.37 28.14 28.14 27.86 355
Dec 19, 2023 27.50 28.10 27.15 28.05 27.77 352
Dec 18, 2023 26.71 26.98 26.52 26.52 26.25 40
Dec 15, 2023 28.03 28.09 26.80 26.80 26.53 227
Dec 14, 2023 25.80 26.78 25.80 26.24 25.98 243
Dec 13, 2023 27.99 27.99 26.12 26.30 26.04 755
Dec 12, 2023 29.10 29.10 27.50 27.50 27.22 435
Dec 11, 2023 30.27 30.28 28.96 29.98 29.68 599
Dec 8, 2023 28.59 29.84 28.59 29.84 29.54 707
Dec 7, 2023 28.56 28.56 27.63 28.11 27.83 834
Dec 6, 2023 31.10 31.10 29.45 29.45 29.15 135
Dec 5, 2023 30.37 30.66 29.72 30.66 30.35 461
Dec 4, 2023 31.60 31.64 30.06 30.06 29.76 815
Dec 1, 2023 30.92 31.21 30.92 31.21 30.90 60
Nov 30, 2023 30.75 31.81 30.57 31.22 30.91 406
Nov 29, 2023 31.60 31.60 30.70 30.70 30.39 35
Nov 28, 2023 30.13 31.40 29.54 31.40 31.09 3,164
Nov 27, 2023 31.90 31.90 30.24 30.24 29.94 307
Nov 24, 2023 31.03 31.03 31.01 31.01 30.70 30
Nov 23, 2023 31.51 31.51 31.33 31.33 31.02 25
Nov 22, 2023 32.09 32.09 31.51 31.51 31.19 318
Nov 21, 2023 33.00 33.04 31.52 31.52 31.20 214
Nov 20, 2023 34.12 34.12 33.63 33.68 33.34 55
Nov 17, 2023 34.01 34.79 34.01 34.32 33.98 261
Nov 16, 2023 34.71 35.00 34.71 35.00 34.65 100
Nov 15, 2023 35.98 35.98 34.56 34.93 34.58 188
Nov 14, 2023 34.61 34.61 34.61 34.61 34.26 -
Nov 13, 2023 34.02 35.05 33.32 35.05 34.70 620
Nov 10, 2023 34.50 34.50 33.17 34.50 34.15 715
Nov 9, 2023 30.82 34.00 30.82 33.18 32.85 369
Nov 8, 2023 30.28 30.65 30.28 30.38 30.08 834
Nov 7, 2023 30.81 30.81 30.00 30.61 30.30 606
Nov 6, 2023 33.00 33.16 31.67 31.67 31.35 568
Nov 3, 2023 33.12 33.42 32.50 32.66 32.33 735
Nov 2, 2023 31.43 31.43 31.43 31.43 31.12 20
Nov 1, 2023 32.74 32.74 30.42 30.55 30.24 1,301
Oct 31, 2023 30.86 31.68 30.80 31.07 30.76 1,314
Oct 30, 2023 34.47 34.47 30.97 30.97 30.66 147
Oct 27, 2023 33.20 34.43 33.20 34.43 34.09 106
Oct 26, 2023 33.96 33.96 33.04 33.04 32.71 80
Oct 25, 2023 35.21 35.21 34.38 34.52 34.17 240
Oct 24, 2023 35.85 36.01 35.85 36.01 35.65 290
Oct 23, 2023 35.29 36.17 34.57 36.17 35.81 202
Oct 20, 2023 35.31 35.31 34.89 35.31 34.96 220
Oct 19, 2023 36.37 36.37 35.48 35.48 35.12 6
Oct 18, 2023 38.00 38.00 37.02 37.02 36.65 85
Oct 17, 2023 36.04 37.60 36.04 37.60 37.22 167
Oct 16, 2023 34.60 35.93 34.60 35.93 35.57 97
Oct 13, 2023 35.33 36.16 35.33 35.61 35.25 192
Oct 12, 2023 37.09 37.09 35.70 35.70 35.34 75
Oct 11, 2023 37.36 37.36 37.36 37.36 36.99 8
Oct 10, 2023 35.47 36.09 35.47 36.09 35.73 90
Oct 9, 2023 35.94 36.02 35.20 35.42 35.07 1,693
Oct 6, 2023 36.33 36.56 36.33 36.56 36.19 60
Oct 5, 2023 35.30 35.30 35.30 35.30 34.95 -
Oct 4, 2023 34.05 35.12 34.05 35.12 34.77 34
Oct 3, 2023 35.09 35.93 34.60 34.60 34.25 161
Oct 2, 2023 38.50 38.50 36.93 36.93 36.56 103
Sep 29, 2023 37.26 38.93 37.26 37.68 37.30 90
Sep 28, 2023 35.60 37.59 35.60 37.59 37.21 70
Sep 27, 2023 35.95 37.31 35.95 36.30 35.94 553
Sep 26, 2023 37.00 37.00 34.01 34.75 34.40 2,105
Sep 25, 2023 39.87 39.87 37.80 37.80 37.42 218
Sep 22, 2023 40.29 40.70 40.29 40.70 40.29 56
Sep 21, 2023 40.01 40.53 40.01 40.53 40.12 49
Sep 20, 2023 39.90 40.58 39.90 40.49 40.08 1,161
Sep 19, 2023 40.20 40.76 40.20 40.41 40.01 327
Sep 18, 2023 42.70 42.70 41.13 41.89 41.47 65
Sep 15, 2023 44.59 44.59 44.59 44.59 44.14 20
Sep 14, 2023 44.13 44.13 44.13 44.13 43.69 -
Sep 13, 2023 43.70 43.70 43.70 43.70 43.26 -
Sep 12, 2023 43.93 43.93 43.93 43.93 43.49 24
Sep 11, 2023 43.55 44.81 43.55 44.81 44.36 327
Sep 8, 2023 43.49 43.49 43.49 43.49 43.05 -
Sep 7, 2023 43.31 43.31 43.31 43.31 42.88 -
Sep 6, 2023 43.05 43.51 43.05 43.51 43.07 70
Sep 5, 2023 43.40 43.40 42.22 42.22 41.80 30
Sep 4, 2023 44.33 44.33 44.33 44.33 43.89 -
Sep 1, 2023 43.25 43.68 43.25 43.68 43.24 120
Aug 31, 2023 43.31 43.59 43.28 43.59 43.15 40
Aug 30, 2023 44.27 44.27 43.15 43.15 42.72 110
Aug 29, 2023 41.79 43.79 41.79 43.25 42.82 320
Aug 28, 2023 42.00 42.00 42.00 42.00 41.58 -
Aug 25, 2023 40.16 41.53 40.16 41.42 41.01 294
Aug 24, 2023 41.60 41.63 41.60 41.63 41.21 35
Aug 23, 2023 39.70 40.47 39.70 40.47 40.06 190
Aug 22, 2023 39.44 39.44 39.04 39.16 38.77 81
Aug 21, 2023 39.92 39.92 39.01 39.86 39.46 616
Aug 18, 2023 38.62 39.66 38.62 38.66 38.27 3,258
Aug 17, 2023 43.65 43.65 40.98 40.98 40.57 70
Aug 16, 2023 43.59 43.59 43.59 43.59 43.15 -
Aug 15, 2023 45.11 45.11 44.62 44.62 44.17 50
Aug 14, 2023 43.06 45.07 43.06 45.07 44.62 110
Aug 11, 2023 44.11 44.44 43.47 43.47 43.03 1,030
Aug 10, 2023 44.16 44.72 44.16 44.72 44.27 77
Aug 9, 2023 43.29 43.66 43.25 43.25 42.82 41
Aug 8, 2023 43.48 43.48 42.20 42.20 41.78 125
Aug 7, 2023 45.00 45.00 44.05 44.05 43.61 105
Aug 4, 2023 44.14 44.14 43.60 43.97 43.53 205
Aug 3, 2023 43.04 44.01 43.04 44.01 43.57 80
Aug 2, 2023 42.45 44.61 42.45 44.61 44.16 500
Aug 1, 2023 44.45 45.36 44.45 44.92 44.47 430
Jul 31, 2023 42.74 44.26 42.74 44.26 43.82 167
Jul 28, 2023 42.18 42.35 42.02 42.35 41.93 1,115
Jul 27, 2023 41.13 42.18 41.13 42.18 41.76 114
Jul 26, 2023 41.52 41.90 41.52 41.90 41.48 200
Jul 25, 2023 41.88 42.35 41.50 42.35 41.93 205
Jul 24, 2023 41.00 42.00 41.00 41.83 41.41 334
Jul 21, 2023 40.80 41.70 40.80 41.70 41.28 1,753
Jul 20, 2023 40.68 41.20 40.68 40.80 40.39 575
Jul 19, 2023 40.83 41.54 40.39 41.49 41.07 2,445
Jul 18, 2023 37.68 38.61 37.68 38.61 38.22 70
Jul 17, 2023 36.90 37.54 36.68 37.22 36.85 193
Jul 14, 2023 40.56 40.56 37.30 37.30 36.93 460
Jul 13, 2023 40.99 40.99 40.43 40.43 40.02 100
Jul 12, 2023 40.29 40.76 40.29 40.76 40.35 132
Jul 11, 2023 38.70 38.70 38.70 38.70 38.31 35
Jul 10, 2023 38.80 39.40 38.49 38.98 38.59 103
Jul 7, 2023 36.79 37.76 36.79 37.76 37.38 165
Jul 6, 2023 36.80 36.80 36.80 36.80 36.43 -
Jul 5, 2023 36.50 36.58 36.45 36.58 36.21 125
Jul 4, 2023 36.62 36.70 36.62 36.66 36.29 105
Jul 3, 2023 37.24 37.24 36.78 36.82 36.45 194
Jun 30, 2023 36.38 37.07 36.38 36.88 36.51 3,429
Jun 29, 2023 38.62 38.62 36.62 37.06 36.69 133
Jun 28, 2023 36.90 38.21 36.90 38.21 37.83 198
Jun 27, 2023 37.26 37.26 35.80 36.98 36.61 370
Jun 26, 2023 38.55 38.55 37.53 37.53 37.15 52
Jun 23, 2023 38.16 38.55 38.10 38.55 38.16 106
Jun 22, 2023 39.91 39.91 38.50 39.53 39.13 448
Jun 21, 2023 40.54 40.83 39.93 40.18 39.78 280
Jun 20, 2023 41.52 41.52 40.00 40.00 39.60 187
Jun 19, 2023 43.26 43.26 42.05 42.37 41.95 634
Jun 16, 2023 42.64 43.31 41.96 42.50 42.07 1,285
Jun 15, 2023 42.41 42.50 41.41 41.77 41.35 1,418
Jun 14, 2023 40.24 42.19 40.24 40.54 40.13 726
Jun 13, 2023 39.60 41.74 39.60 40.81 40.40 404
Jun 12, 2023 38.71 39.12 38.53 38.88 38.49 833
Jun 9, 2023 37.68 38.50 37.33 38.50 38.11 3,502
Jun 8, 2023 38.08 38.08 37.70 37.70 37.32 400
Jun 7, 2023 38.45 39.85 37.51 39.58 39.18 3,038
Jun 6, 2023 36.85 37.70 36.51 37.70 37.32 635
Jun 5, 2023 36.58 37.39 36.58 36.86 36.49 1,857
Jun 2, 2023 34.04 36.20 34.04 36.00 35.64 387
Jun 1, 2023 33.89 34.17 33.89 34.17 33.83 30
May 31, 2023 32.98 33.28 32.98 33.28 32.95 150
May 30, 2023 34.07 34.13 33.69 34.05 33.71 654
May 29, 2023 33.64 33.64 33.37 33.37 33.04 96
May 26, 2023 32.18 33.40 32.18 33.40 33.07 3
May 25, 2023 32.79 32.79 32.63 32.63 32.30 371
May 24, 2023 33.13 33.42 33.13 33.42 33.09 112
May 23, 2023 33.26 34.09 33.26 34.09 33.75 363
May 22, 2023 33.49 34.09 33.49 33.75 33.41 193
May 19, 2023 34.58 34.58 34.17 34.27 33.93 433
May 18, 2023 34.34 34.34 33.70 33.97 33.63 151
May 17, 2023 34.07 34.07 33.32 33.32 32.99 61
May 16, 2023 34.09 34.10 33.50 33.65 33.31 322
May 15, 2023 34.50 34.64 34.05 34.05 33.71 177
May 12, 2023 34.01 34.39 34.01 34.39 34.05 205
May 11, 2023 33.07 35.00 33.00 33.60 33.26 1,157
May 10, 2023 32.66 32.66 31.75 31.75 31.43 945
May 9, 2023 33.81 34.19 32.84 32.84 32.51 375
May 8, 2023 34.90 35.20 33.59 34.16 33.82 190
May 5, 2023 33.53 34.94 33.53 34.94 34.59 505
May 4, 2023 32.93 34.20 32.93 34.20 33.86 108
May 3, 2023 34.25 34.25 33.22 33.56 33.22 171
May 2, 2023 33.80 35.07 33.23 34.86 34.51 1,526
Apr 28, 2023 35.37 35.37 30.18 33.42 33.09 2,971
Apr 27, 2023 36.79 37.07 34.20 34.25 33.91 748
Apr 26, 2023 36.87 37.00 36.87 37.00 36.63 60
Apr 25, 2023 38.13 38.13 35.91 35.91 35.55 367
Apr 24, 2023 37.03 37.96 37.03 37.70 37.32 183

Related Tickers

ACT.DE AlzChem Group AG
46.60
-0.21%
 
LXS.DE LANXESS Aktiengesellschaft
26.65
-0.11%
 
OCI.AS OCI N.V.
25.09
+0.52%
 
SQM Sociedad Química y Minera de Chile S.A.
44.79
+1.82%
 
GEVO Gevo, Inc.
0.7100
+1.31%