TipRanks
Go Ultimate55% OFF

Verbund (0NR1) Historical Prices

GB:0NR1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202669.7370.6069.4070.0570.05+0.79%4,5630.51
Oct 29, 202669.4869.9569.1069.5069.50+0.29%7100.08
Oct 28, 202669.4369.8068.3069.3069.30-0.04%3,5930.31
Oct 27, 202668.2069.3567.6569.3369.33+1.43%4,4620.38
Oct 26, 202668.3568.5066.4568.3568.35+0.00%00.00
Oct 23, 202666.6568.5066.4568.3568.35+2.40%5,6720.45
Oct 22, 202666.0567.0565.3566.7566.75+1.52%2,5490.20
Oct 21, 202665.3365.9064.9065.7565.75+0.04%1,0420.08
Oct 20, 202666.2066.5065.6565.7265.72-0.49%16,7201.31
Oct 19, 202666.6066.9065.5566.0566.05-0.23%11,4960.90
Oct 16, 202665.0366.2565.0066.2066.20+2.17%5,8260.45
Oct 15, 202666.4566.8564.2564.7964.79-2.27%88,1337.22
Oct 14, 202666.8067.1566.0066.3066.30-0.53%6,4920.53
Oct 13, 202666.1566.8065.7066.6566.65+1.21%3,3450.27
Oct 12, 202664.7565.8564.5065.8565.85+1.07%4,0580.32
Oct 09, 202665.2365.5064.7565.1565.15+0.85%2080.02
Oct 08, 202663.0865.4562.7064.6064.60+2.22%6,1350.46
Oct 07, 202663.5363.8562.8563.2063.20-0.55%3,8610.29
Oct 06, 202663.6363.9062.8563.5563.55+0.00%2220.02
Oct 05, 202663.3863.7062.7563.5563.55+0.63%1,1930.09
Oct 02, 202663.8864.1062.9563.1563.15-1.25%8780.07
Oct 01, 202664.4564.8063.1563.9563.95-1.92%3,9950.30
Sep 30, 202665.2365.5064.4565.2065.20+1.32%22,9401.77
Sep 29, 202664.6564.8063.8064.3564.35+0.19%5,1290.39
Sep 28, 202664.2065.2063.0064.2364.23+2.60%7,8570.59
Sep 25, 202662.5063.0062.2062.6062.60+0.40%15,4221.18
Sep 24, 202662.4562.7562.2062.3562.35+0.00%1890.01
Sep 23, 202661.8862.7061.5562.3562.35+0.56%1,1140.08
Sep 22, 202663.1363.8061.0062.0062.00+0.98%17,9171.36
Sep 21, 202662.0562.5061.2061.4061.40-0.97%3,6660.28
Sep 18, 202662.2062.4561.8062.0062.00-0.24%3,0020.23
Sep 17, 202661.5362.3061.2562.1562.15+0.73%2,8430.21
Sep 16, 202659.9361.7059.9061.7061.70+2.83%14,4451.09
Sep 15, 202659.3360.0059.1060.0060.00-0.50%3,0290.19
Sep 14, 202661.2361.4558.8060.3060.30-0.16%9,0140.58
Sep 11, 202661.6361.9060.2560.4060.40-1.47%1,8130.12
Sep 10, 202661.4362.0060.9061.3061.30-0.57%18,3731.18
Sep 09, 202661.3862.7060.5061.6561.65+1.07%15,8811.03
Sep 08, 202660.1561.2059.8061.0061.00+1.41%5,8110.38
Sep 07, 202660.2060.4559.8560.1560.15+0.17%2,7850.18
Sep 04, 202659.0360.0558.6560.0560.05+1.78%7,0530.46
Sep 03, 202659.0859.9558.7059.0059.00-0.53%7,0420.46
Sep 02, 202659.6860.5058.9559.3259.32-1.06%9800.06
Sep 01, 202659.4860.4059.1059.9559.95+0.53%14,5500.94
Aug 31, 202659.1060.1059.1059.6359.63+0.05%8,0530.52
Aug 28, 202659.4860.0058.5059.6059.60+1.97%2,5530.16
Aug 27, 202658.7559.1058.0558.4558.45-0.51%1,0780.07
Aug 26, 202658.6059.0058.3558.7558.75+0.09%1,6490.11
Aug 25, 202658.4058.9558.3058.7058.70+0.69%7,0530.45
Aug 24, 202658.4558.7058.0058.3058.30-0.60%3,1240.20