Frankfurt - Delayed Quote EUR

Verbio SE (VBK.F)

Compare
15.09 -0.16 (-1.05%)
As of 8:07 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 15.09 15.09 15.09 15.09 15.09 305
Oct 25, 2024 15.27 15.36 15.25 15.25 15.25 305
Oct 24, 2024 15.23 15.31 15.06 15.28 15.28 195
Oct 23, 2024 15.81 15.81 14.91 15.20 15.20 380
Oct 22, 2024 15.77 15.77 15.64 15.64 15.64 110
Oct 21, 2024 16.30 16.30 15.61 15.61 15.61 1,270
Oct 18, 2024 15.94 16.31 15.94 16.31 16.31 1,030
Oct 17, 2024 15.50 15.88 15.50 15.88 15.88 60
Oct 16, 2024 15.52 15.86 15.52 15.86 15.86 70
Oct 15, 2024 16.25 16.25 15.57 15.63 15.63 354
Oct 14, 2024 17.01 17.01 16.73 16.73 16.73 680
Oct 11, 2024 17.11 17.12 17.04 17.12 17.12 277
Oct 10, 2024 17.25 17.41 17.00 17.10 17.10 255
Oct 9, 2024 16.99 17.45 16.99 17.45 17.45 30
Oct 8, 2024 17.35 17.35 16.91 16.91 16.91 20
Oct 7, 2024 17.82 17.82 17.44 17.50 17.50 150
Oct 4, 2024 17.29 17.29 17.29 17.29 17.29 -
Oct 3, 2024 17.59 17.59 17.59 17.59 17.59 -
Oct 2, 2024 17.97 17.97 17.82 17.86 17.86 204
Oct 1, 2024 18.71 18.71 18.40 18.48 18.48 137
Sep 30, 2024 18.31 18.31 18.31 18.31 18.31 -
Sep 27, 2024 17.90 17.90 17.80 17.85 17.85 730
Sep 26, 2024 16.52 18.41 16.52 17.90 17.90 2,274
Sep 25, 2024 15.86 16.30 15.86 16.30 16.30 130
Sep 24, 2024 14.62 16.14 14.62 16.14 16.14 125
Sep 23, 2024 15.00 15.00 14.56 14.56 14.56 130
Sep 20, 2024 15.50 15.50 14.98 15.06 15.06 204
Sep 19, 2024 15.46 15.63 15.46 15.60 15.60 367
Sep 18, 2024 15.95 15.95 15.40 15.40 15.40 241
Sep 17, 2024 15.41 16.05 15.41 16.05 16.05 32
Sep 16, 2024 15.71 15.87 15.69 15.69 15.69 214
Sep 13, 2024 15.65 16.00 15.65 16.00 16.00 9
Sep 12, 2024 16.00 16.00 15.55 15.55 15.55 150
Sep 11, 2024 15.99 15.99 15.92 15.92 15.92 20
Sep 10, 2024 16.06 16.06 15.00 15.34 15.34 2,190
Sep 9, 2024 15.60 15.60 15.60 15.60 15.60 -
Sep 6, 2024 16.26 16.26 16.00 16.00 16.00 80
Sep 5, 2024 15.97 15.97 15.97 15.97 15.97 30
Sep 4, 2024 16.03 16.03 16.03 16.03 16.03 100
Sep 3, 2024 17.14 17.14 17.14 17.14 17.14 -
Sep 2, 2024 17.20 17.20 16.84 17.03 17.03 250
Aug 30, 2024 17.28 17.28 17.21 17.21 17.21 60
Aug 29, 2024 17.02 17.29 17.02 17.29 17.29 10
Aug 28, 2024 17.07 17.07 17.07 17.07 17.07 -
Aug 27, 2024 17.65 17.65 17.33 17.33 17.33 480
Aug 26, 2024 18.24 18.24 17.61 17.61 17.61 913
Aug 23, 2024 17.68 18.44 17.68 18.44 18.44 100
Aug 22, 2024 17.55 17.55 17.55 17.55 17.55 -
Aug 21, 2024 18.11 18.11 17.70 17.70 17.70 28
Aug 20, 2024 18.91 19.20 18.37 18.38 18.38 5,620
Aug 19, 2024 18.66 19.85 18.66 18.91 18.91 6,074
Aug 16, 2024 17.05 17.40 17.05 17.40 17.40 111
Aug 15, 2024 16.39 17.14 16.39 16.95 16.95 330
Aug 14, 2024 16.50 16.50 16.47 16.47 16.47 625
Aug 13, 2024 16.00 16.00 15.84 15.84 15.84 307
Aug 12, 2024 16.22 16.22 16.22 16.22 16.22 20
Aug 9, 2024 15.75 16.46 15.75 16.00 16.00 106
Aug 8, 2024 15.38 15.38 15.38 15.38 15.38 -
Aug 7, 2024 15.00 16.00 15.00 15.97 15.97 1,575
Aug 6, 2024 14.80 15.45 14.80 15.45 15.45 600
Aug 5, 2024 15.01 15.13 14.00 15.13 15.13 970
Aug 2, 2024 16.90 16.98 15.30 15.44 15.44 2,891
Aug 1, 2024 17.42 17.42 17.25 17.34 17.34 35
Jul 31, 2024 17.74 17.74 17.15 17.35 17.35 228
Jul 30, 2024 17.88 17.88 17.86 17.86 17.86 2
Jul 29, 2024 18.17 18.25 18.17 18.25 18.25 12
Jul 26, 2024 17.94 17.97 17.94 17.97 17.97 70
Jul 25, 2024 17.00 17.43 17.00 17.39 17.39 160
Jul 24, 2024 17.02 17.88 17.02 17.88 17.88 107
Jul 23, 2024 17.43 17.43 16.84 17.02 17.02 182
Jul 22, 2024 16.70 17.54 16.70 17.28 17.28 1,086
Jul 19, 2024 16.97 17.10 16.91 16.97 16.97 323
Jul 18, 2024 17.76 17.90 17.67 17.67 17.67 1,413
Jul 17, 2024 18.37 18.62 17.49 17.49 17.49 477
Jul 16, 2024 18.10 18.51 17.98 18.51 18.51 407
Jul 15, 2024 19.08 19.08 18.33 18.33 18.33 505
Jul 12, 2024 18.20 18.80 18.20 18.45 18.45 159
Jul 11, 2024 17.80 17.94 17.80 17.94 17.94 25
Jul 10, 2024 18.18 18.25 18.18 18.25 18.25 65
Jul 9, 2024 17.90 18.29 17.90 18.29 18.29 500
Jul 8, 2024 17.66 18.82 17.66 18.37 18.37 368
Jul 5, 2024 18.10 18.10 18.06 18.06 18.06 20
Jul 4, 2024 18.20 18.20 17.86 18.15 18.15 380
Jul 3, 2024 17.11 18.11 17.11 18.10 18.10 375
Jul 2, 2024 17.29 17.53 17.05 17.06 17.06 989
Jul 1, 2024 17.77 17.77 17.37 17.51 17.51 815
Jun 28, 2024 17.80 17.80 17.36 17.40 17.40 843
Jun 27, 2024 17.37 17.39 17.37 17.39 17.39 50
Jun 26, 2024 17.00 17.00 17.00 17.00 17.00 -
Jun 25, 2024 17.28 17.32 17.20 17.20 17.20 500
Jun 24, 2024 17.49 17.54 17.20 17.30 17.30 450
Jun 21, 2024 17.19 17.66 17.16 17.66 17.66 1,710
Jun 20, 2024 17.45 17.45 16.75 17.15 17.15 2,078
Jun 19, 2024 20.12 20.12 18.30 18.30 18.30 3,380
Jun 18, 2024 20.24 20.24 20.00 20.00 20.00 25
Jun 17, 2024 19.20 19.94 19.20 19.94 19.94 179
Jun 14, 2024 20.00 20.00 19.30 19.44 19.44 1,012
Jun 13, 2024 20.58 20.94 19.70 20.10 20.10 4,366
Jun 12, 2024 20.22 20.32 20.00 20.24 20.24 1,475
Jun 11, 2024 20.50 20.50 19.98 19.98 19.98 361
Jun 10, 2024 20.80 20.80 20.36 20.40 20.40 325
Jun 7, 2024 20.70 20.70 20.68 20.68 20.68 60
Jun 6, 2024 22.00 22.00 21.20 21.20 21.20 566
Jun 5, 2024 21.80 21.80 21.46 21.46 21.46 1,255
Jun 4, 2024 22.62 22.62 21.40 21.50 21.50 1,045
Jun 3, 2024 23.12 23.40 22.40 23.40 23.40 2,402
May 31, 2024 22.80 22.80 22.24 22.24 22.24 80
May 30, 2024 21.70 23.10 21.70 23.10 23.10 2,748
May 29, 2024 22.40 22.90 21.64 21.64 21.64 1,177
May 28, 2024 21.08 21.98 21.08 21.98 21.98 205
May 27, 2024 20.00 21.42 20.00 21.42 21.42 240
May 24, 2024 20.70 20.70 19.78 20.16 20.16 673
May 23, 2024 20.96 20.96 20.82 20.84 20.84 210
May 22, 2024 20.52 20.52 20.38 20.48 20.48 1,665
May 21, 2024 20.94 20.94 20.88 20.88 20.88 10
May 20, 2024 20.50 21.42 20.50 21.22 21.22 262
May 17, 2024 21.00 21.00 20.96 21.00 21.00 1,003
May 16, 2024 22.40 22.62 21.50 21.50 21.50 246
May 15, 2024 22.08 22.82 22.08 22.82 22.82 491
May 14, 2024 22.22 23.14 20.50 22.60 22.60 3,028
May 13, 2024 20.42 21.20 20.42 21.20 21.20 175
May 10, 2024 20.10 20.80 20.10 20.56 20.56 1,225
May 9, 2024 19.78 19.78 19.78 19.78 19.78 -
May 8, 2024 20.30 20.30 19.78 19.78 19.78 380
May 7, 2024 19.74 20.60 19.74 20.60 20.60 575
May 6, 2024 20.72 20.72 20.72 20.72 20.72 70
May 3, 2024 20.14 20.14 20.14 20.14 20.14 -
May 2, 2024 20.02 20.46 20.02 20.46 20.46 15
Apr 30, 2024 19.93 19.93 19.80 19.80 19.80 100
Apr 29, 2024 19.80 19.80 19.80 19.80 19.80 -
Apr 26, 2024 19.40 19.67 19.40 19.67 19.67 120
Apr 25, 2024 19.50 20.30 19.28 19.28 19.28 224
Apr 24, 2024 19.75 19.75 19.75 19.75 19.75 -
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

Related Tickers