Advertisement
U.S. Markets open in 2 mins

Verbio SE (VBK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
15.09-0.16 (-1.05%)
As of 08:07AM CET. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202415.0915.0915.0915.0915.09305
Oct 25, 202415.2715.3615.2515.2515.25305
Oct 24, 202415.2315.3115.0615.2815.28195
Oct 23, 202415.8115.8114.9115.2015.20380
Oct 22, 202415.7715.7715.6415.6415.64110
Oct 21, 202416.3016.3015.6115.6115.611,270
Oct 18, 202415.9416.3115.9416.3116.311,030
Oct 17, 202415.5015.8815.5015.8815.8860
Oct 16, 202415.5215.8615.5215.8615.8670
Oct 15, 202416.2516.2515.5715.6315.63354
Oct 14, 202417.0117.0116.7316.7316.73680
Oct 11, 202417.1117.1217.0417.1217.12277
Oct 10, 202417.2517.4117.0017.1017.10255
Oct 09, 202416.9917.4516.9917.4517.4530
Oct 08, 202417.3517.3516.9116.9116.9120
Oct 07, 202417.8217.8217.4417.5017.50150
Oct 04, 202417.2917.2917.2917.2917.29-
Oct 03, 202417.5917.5917.5917.5917.59-
Oct 02, 202417.9717.9717.8217.8617.86204
Oct 01, 202418.7118.7118.4018.4818.48137
Sep 30, 202418.3118.3118.3118.3118.31-
Sep 27, 202417.9017.9017.8017.8517.85730
Sep 26, 202416.5218.4116.5217.9017.902,274
Sep 25, 202415.8616.3015.8616.3016.30130
Sep 24, 202414.6216.1414.6216.1416.14125
Sep 23, 202415.0015.0014.5614.5614.56130
Sep 20, 202415.5015.5014.9815.0615.06204
Sep 19, 202415.4615.6315.4615.6015.60367
Sep 18, 202415.9515.9515.4015.4015.40241
Sep 17, 202415.4116.0515.4116.0516.0532
Sep 16, 202415.7115.8715.6915.6915.69214
Sep 13, 202415.6516.0015.6516.0016.009
Sep 12, 202416.0016.0015.5515.5515.55150
Sep 11, 202415.9915.9915.9215.9215.9220
Sep 10, 202416.0616.0615.0015.3415.342,190
Sep 09, 202415.6015.6015.6015.6015.60-
Sep 06, 202416.2616.2616.0016.0016.0080
Sep 05, 202415.9715.9715.9715.9715.9730
Sep 04, 202416.0316.0316.0316.0316.03100
Sep 03, 202417.1417.1417.1417.1417.14-
Sep 02, 202417.2017.2016.8417.0317.03250
Aug 30, 202417.2817.2817.2117.2117.2160
Aug 29, 202417.0217.2917.0217.2917.2910
Aug 28, 202417.0717.0717.0717.0717.07-
Aug 27, 202417.6517.6517.3317.3317.33480
Aug 26, 202418.2418.2417.6117.6117.61913
Aug 23, 202417.6818.4417.6818.4418.44100
Aug 22, 202417.5517.5517.5517.5517.55-
Aug 21, 202418.1118.1117.7017.7017.7028
Aug 20, 202418.9119.2018.3718.3818.385,620
Aug 19, 202418.6619.8518.6618.9118.916,074
Aug 16, 202417.0517.4017.0517.4017.40111
Aug 15, 202416.3917.1416.3916.9516.95330
Aug 14, 202416.5016.5016.4716.4716.47625
Aug 13, 202416.0016.0015.8415.8415.84307
Aug 12, 202416.2216.2216.2216.2216.2220
Aug 09, 202415.7516.4615.7516.0016.00106
Aug 08, 202415.3815.3815.3815.3815.38-
Aug 07, 202415.0016.0015.0015.9715.971,575
Aug 06, 202414.8015.4514.8015.4515.45600
Aug 05, 202415.0115.1314.0015.1315.13970
Aug 02, 202416.9016.9815.3015.4415.442,891
Aug 01, 202417.4217.4217.2517.3417.3435
Jul 31, 202417.7417.7417.1517.3517.35228
Jul 30, 202417.8817.8817.8617.8617.862
Jul 29, 202418.1718.2518.1718.2518.2512
Jul 26, 202417.9417.9717.9417.9717.9770
Jul 25, 202417.0017.4317.0017.3917.39160
Jul 24, 202417.0217.8817.0217.8817.88107
Jul 23, 202417.4317.4316.8417.0217.02182
Jul 22, 202416.7017.5416.7017.2817.281,086
Jul 19, 202416.9717.1016.9116.9716.97323
Jul 18, 202417.7617.9017.6717.6717.671,413
Jul 17, 202418.3718.6217.4917.4917.49477
Jul 16, 202418.1018.5117.9818.5118.51407
Jul 15, 202419.0819.0818.3318.3318.33505
Jul 12, 202418.2018.8018.2018.4518.45159
Jul 11, 202417.8017.9417.8017.9417.9425
Jul 10, 202418.1818.2518.1818.2518.2565
Jul 09, 202417.9018.2917.9018.2918.29500
Jul 08, 202417.6618.8217.6618.3718.37368
Jul 05, 202418.1018.1018.0618.0618.0620
Jul 04, 202418.2018.2017.8618.1518.15380
Jul 03, 202417.1118.1117.1118.1018.10375
Jul 02, 202417.2917.5317.0517.0617.06989
Jul 01, 202417.7717.7717.3717.5117.51815
Jun 28, 202417.8017.8017.3617.4017.40843
Jun 27, 202417.3717.3917.3717.3917.3950
Jun 26, 202417.0017.0017.0017.0017.00-
Jun 25, 202417.2817.3217.2017.2017.20500
Jun 24, 202417.4917.5417.2017.3017.30450
Jun 21, 202417.1917.6617.1617.6617.661,710
Jun 20, 202417.4517.4516.7517.1517.152,078
Jun 19, 202420.1220.1218.3018.3018.303,380
Jun 18, 202420.2420.2420.0020.0020.0025
Jun 17, 202419.2019.9419.2019.9419.94179
Jun 14, 202420.0020.0019.3019.4419.441,012
Jun 13, 202420.5820.9419.7020.1020.104,366
Jun 12, 202420.2220.3220.0020.2420.241,475
Jun 11, 202420.5020.5019.9819.9819.98361
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...