Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verbund Ag (OP: OEZVY )

15.67 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.960 8.960 8.960 8.960 123 -0.12(-1.32%)
Apr 27, 2011 9.080 9.080 9.080 9.080 0 +0.12(+1.34%)
Apr 25, 2011 8.960 8.960 8.960 8.960 0 +0.57(+6.79%)
Apr 19, 2011 8.390 8.390 8.390 8.390 0 -0.03(-0.36%)
Apr 18, 2011 8.410 8.420 8.410 8.420 1,000 +0.02(+0.24%)
Apr 15, 2011 8.820 8.820 8.400 8.400 700 -0.39(-4.44%)
Apr 14, 2011 8.790 8.790 8.790 8.790 182 -0.33(-3.62%)
Apr 13, 2011 9.110 9.120 9.110 9.120 620 +0.05(+0.55%)
Apr 08, 2011 9.070 9.070 9.070 9.070 0 +0.05(+0.55%)
Apr 07, 2011 8.980 9.020 8.970 9.020 5,772 +0.04(+0.45%)
Apr 04, 2011 8.980 8.980 8.980 8.980 0 +0.32(+3.70%)
Mar 28, 2011 8.660 8.660 8.660 0 -0.21(-2.37%)
Mar 25, 2011 8.870 8.870 8.870 8.870 1,000 +0.54(+6.48%)
Mar 23, 2011 8.330 8.330 8.330 8.330 0 +0.04(+0.48%)
Mar 22, 2011 8.380 8.380 8.290 8.290 619 -0.01(-0.12%)
Mar 21, 2011 8.180 8.300 8.180 8.300 2,780 -0.05(-0.60%)
Mar 18, 2011 8.390 8.390 8.350 8.350 258 +0.45(+5.70%)
Mar 16, 2011 7.900 7.900 7.900 7.900 0 +0.06(+0.77%)
Mar 15, 2011 7.560 7.930 7.560 7.840 4,888 +0.59(+8.14%)
Mar 14, 2011 7.250 7.250 7.250 7.250 560 +0.35(+5.07%)
Mar 11, 2011 6.900 6.900 6.900 6.900 187 -0.06(-0.86%)
Mar 10, 2011 6.960 6.960 6.960 6.960 145 -0.14(-1.97%)
Mar 07, 2011 7.100 7.100 7.100 7.100 0 +0.16(+2.31%)
Mar 04, 2011 6.940 6.940 6.940 6.940 611 -0.27(-3.74%)
Mar 03, 2011 7.210 7.210 7.210 7.210 906 -0.41(-5.38%)
Feb 28, 2011 7.620 7.620 7.620 0 -0.03(-0.39%)
Feb 25, 2011 7.650 7.650 7.650 7.650 179 -0.08(-1.03%)
Feb 24, 2011 7.730 7.730 7.730 7.730 131 +0.06(+0.78%)
Feb 16, 2011 7.670 7.670 7.670 0 -0.23(-2.91%)
Feb 11, 2011 7.900 7.900 7.900 0 -0.08(-1.00%)
Feb 09, 2011 7.980 7.980 7.980 0 +0.08(+1.01%)
Feb 08, 2011 7.930 7.930 7.900 7.900 509 -0.01(-0.13%)
Feb 07, 2011 7.910 7.910 7.910 7.910 196 -0.47(-5.61%)
Feb 01, 2011 8.380 8.380 8.380 0 +0.33(+4.10%)
Jan 27, 2011 8.050 8.050 8.050 8.050 0 +0.32(+4.14%)
Jan 26, 2011 7.700 7.730 7.700 7.730 352 -0.16(-2.03%)
Jan 25, 2011 7.890 7.890 7.890 7.890 110 -0.13(-1.62%)
Jan 21, 2011 8.020 8.020 8.020 0 +0.36(+4.70%)
Jan 20, 2011 7.660 7.660 7.660 7.660 129 +0.08(+1.06%)
Jan 19, 2011 7.640 7.750 7.580 7.580 1,802 +0.11(+1.47%)
Jan 18, 2011 7.470 7.470 7.470 7.470 4,179 +0.14(+1.91%)
Jan 13, 2011 7.330 7.330 7.330 7.330 0 +0.23(+3.24%)
Jan 12, 2011 7.100 7.100 7.100 7.100 129 +0.07(+1.00%)
Jan 07, 2011 7.030 7.030 7.030 0 +0.04(+0.57%)
Jan 06, 2011 6.990 6.990 6.990 6.990 123 -0.20(-2.78%)
Jan 04, 2011 7.190 7.190 7.190 0 -0.36(-4.77%)
Dec 31, 2010 7.550 7.550 7.550 0 +0.20(+2.72%)
Dec 30, 2010 7.350 7.350 7.350 7.350 129 -0.10(-1.34%)
Dec 29, 2010 7.450 7.450 7.450 7.450 920 +0.25(+3.47%)
Dec 28, 2010 7.320 7.510 7.200 7.200 526 -0.01(-0.14%)
Dec 27, 2010 7.210 7.210 7.210 7.210 295 +0.16(+2.27%)
Dec 23, 2010 7.390 7.390 7.050 7.050 300 +0.05(+0.71%)
Dec 21, 2010 7.000 7.000 7.000 0 +0.05(+0.72%)
Dec 20, 2010 6.950 6.950 6.950 6.950 279 +0.04(+0.58%)
Dec 17, 2010 7.000 7.000 6.910 6.910 1,621 +0.55(+8.65%)
Dec 16, 2010 6.900 6.900 6.360 6.360 3,627 -0.56(-8.09%)
Dec 15, 2010 6.920 6.920 6.920 6.920 211 -0.08(-1.14%)
Dec 14, 2010 7.170 7.170 7.000 7.000 1,083 -0.11(-1.55%)
Dec 13, 2010 7.110 7.110 7.110 7.110 2,463 +0.12(+1.72%)
Dec 10, 2010 7.000 7.000 6.990 6.990 834 +0.24(+3.56%)
Dec 09, 2010 6.650 6.750 6.260 6.750 8,883 +0.07(+1.05%)
Dec 07, 2010 6.680 6.680 6.680 0 +0.53(+8.62%)
Dec 06, 2010 6.620 6.620 6.150 6.150 1,260 -0.48(-7.24%)
Dec 02, 2010 6.630 6.630 6.630 6.630 0 +0.75(+12.76%)
Dec 01, 2010 5.880 5.880 5.880 5.880 379 -0.12(-2.00%)
Nov 30, 2010 6.000 6.000 6.000 6.000 465 -0.40(-6.25%)
Nov 29, 2010 7.100 7.100 6.400 6.400 9,180 -0.70(-9.86%)
Nov 24, 2010 7.100 7.100 7.100 7.100 0 -0.60(-7.79%)
Nov 19, 2010 7.700 7.700 7.700 7.700 0 +0.50(+6.94%)
Nov 17, 2010 7.200 7.200 7.200 7.200 0 -0.10(-1.37%)
Nov 16, 2010 7.300 7.300 7.300 7.300 1,877 +0.00(+0.00%)
Nov 15, 2010 7.300 7.300 7.300 7.300 118 -0.05(-0.68%)
Nov 12, 2010 7.800 7.800 7.350 7.350 2,136 -0.35(-4.55%)
Nov 11, 2010 7.640 7.700 7.640 7.700 2,910 +0.20(+2.67%)
Nov 09, 2010 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 08, 2010 7.600 7.600 7.500 7.500 458 -0.60(-7.41%)
Nov 03, 2010 8.100 8.100 8.100 0 +0.09(+1.12%)
Nov 02, 2010 8.010 8.010 8.010 8.010 194 +0.11(+1.39%)
Oct 29, 2010 7.900 7.900 7.900 0 -0.09(-1.13%)
Oct 28, 2010 7.990 7.990 7.990 7.990 1,000 -0.09(-1.11%)
Oct 27, 2010 8.080 8.080 8.080 8.080 106 +0.13(+1.64%)
Oct 22, 2010 7.950 7.950 7.950 0 +0.10(+1.27%)
Oct 21, 2010 7.850 7.850 7.850 7.850 488 +0.03(+0.38%)
Oct 20, 2010 7.840 7.840 7.820 7.820 1,419 +0.12(+1.56%)
Oct 19, 2010 7.660 7.700 7.660 7.700 1,134 -0.15(-1.91%)
Oct 18, 2010 7.970 7.970 7.780 7.850 2,373 +0.02(+0.26%)
Oct 15, 2010 7.830 7.830 7.830 7.830 185 +0.04(+0.51%)
Oct 14, 2010 7.790 7.790 7.790 7.790 348 +0.29(+3.87%)
Oct 07, 2010 7.500 7.500 7.500 0 +0.02(+0.27%)
Oct 05, 2010 7.480 7.480 7.480 0 +0.28(+3.89%)
Oct 04, 2010 7.250 7.250 7.200 7.200 615 -0.13(-1.77%)
Oct 01, 2010 7.370 7.370 7.330 7.330 766 +0.28(+3.97%)
Sep 30, 2010 7.100 7.100 7.050 7.050 8,397 +0.00(+0.00%)
Sep 29, 2010 7.070 7.080 7.010 7.050 2,470 +0.00(+0.00%)
Sep 28, 2010 7.050 7.050 7.050 7.050 260 -0.20(-2.76%)
Sep 27, 2010 6.970 7.250 6.970 7.250 204 +0.25(+3.57%)
Sep 24, 2010 7.000 7.000 7.000 7.000 145 +0.15(+2.19%)
Sep 23, 2010 7.160 7.160 6.850 6.850 3,493 -0.15(-2.14%)
Sep 22, 2010 7.060 7.060 7.000 7.000 870 -0.02(-0.28%)
Sep 21, 2010 6.950 7.050 6.950 7.020 3,637 -0.03(-0.43%)
Sep 20, 2010 7.050 7.050 7.050 7.050 702 +0.15(+2.17%)
Sep 17, 2010 6.900 6.900 6.900 6.900 259 +0.00(+0.00%)
Sep 15, 2010 6.900 6.900 6.900 6.900 524 -0.05(-0.72%)
Sep 14, 2010 6.850 6.950 6.850 6.950 1,051 +0.10(+1.46%)
Sep 13, 2010 6.850 6.850 6.850 6.850 364 +0.10(+1.48%)
Sep 10, 2010 6.750 6.750 6.750 6.750 258 -0.03(-0.44%)
Sep 09, 2010 6.780 6.780 6.780 6.780 1,027 -0.12(-1.74%)
Sep 08, 2010 6.900 6.900 6.900 6.900 218 -0.06(-0.86%)
Sep 07, 2010 6.960 6.960 6.960 6.960 1,551 -0.10(-1.42%)
Sep 01, 2010 7.060 7.060 7.060 0 +0.01(+0.14%)
Aug 27, 2010 7.050 7.050 7.050 0 +0.05(+0.71%)
Aug 26, 2010 7.000 7.000 7.000 7.000 504 +0.05(+0.72%)
Aug 25, 2010 6.950 6.950 6.950 6.950 327 -0.05(-0.71%)
Aug 24, 2010 7.000 7.000 7.000 7.000 372 -0.05(-0.71%)
Aug 23, 2010 7.050 7.050 7.050 7.050 120 -0.20(-2.76%)
Aug 20, 2010 7.300 7.300 7.000 7.250 492 +0.09(+1.26%)
Aug 18, 2010 7.160 7.160 7.160 0 +0.02(+0.28%)
Aug 16, 2010 7.140 7.140 7.140 0 -0.14(-1.92%)
Aug 12, 2010 7.280 7.280 7.280 0 -0.32(-4.21%)
Aug 09, 2010 7.600 7.600 7.600 0 +0.10(+1.33%)
Aug 06, 2010 7.750 7.750 7.500 7.500 1,047 +0.10(+1.35%)
Aug 05, 2010 7.400 7.400 7.400 7.400 128 -0.20(-2.63%)
Aug 03, 2010 7.600 7.600 7.600 0 +0.42(+5.85%)
Jul 29, 2010 7.180 7.180 7.180 0 +0.08(+1.13%)
Jul 28, 2010 6.910 7.100 6.910 7.100 1,684 +0.15(+2.16%)
Jul 27, 2010 6.920 7.100 6.920 6.950 1,250 -0.15(-2.11%)
Jul 26, 2010 6.860 7.100 6.860 7.100 2,948 +0.15(+2.16%)
Jul 23, 2010 6.850 7.050 6.850 6.950 3,079 -0.20(-2.80%)
Jul 22, 2010 6.960 7.150 6.960 7.150 4,998 +0.45(+6.72%)
Jul 21, 2010 6.900 6.910 6.700 6.700 1,492 -0.10(-1.47%)
Jul 20, 2010 6.800 6.800 6.800 6.800 100 +0.00(+0.00%)
Jul 19, 2010 6.990 7.000 6.800 6.800 963 -0.05(-0.73%)
Jul 16, 2010 7.000 7.000 6.850 6.850 24,610 +0.10(+1.48%)
Jul 15, 2010 6.800 6.800 6.750 6.750 1,239 -0.10(-1.46%)
Jul 14, 2010 6.700 6.850 6.700 6.850 2,005 +0.25(+3.79%)
Jul 13, 2010 6.560 6.700 6.560 6.600 4,191 +0.00(+0.00%)
Jul 12, 2010 6.600 6.600 6.600 6.600 6,174 -0.09(-1.35%)
Jul 09, 2010 6.580 6.720 6.580 6.690 13,591 +0.04(+0.60%)
Jul 08, 2010 6.560 6.650 6.550 6.650 85,324 +0.20(+3.10%)
Jul 07, 2010 6.480 6.490 6.440 6.450 26,382 +0.05(+0.78%)
Jul 06, 2010 6.450 6.600 6.400 6.400 4,771 +0.19(+3.04%)
Jul 02, 2010 6.500 6.500 6.211 6.211 152,294 -0.14(-2.19%)
Jul 01, 2010 6.160 6.350 6.149 6.350 1,110,624 +0.26(+4.27%)
Jun 30, 2010 6.270 6.300 6.090 6.090 1,283,061 -0.71(-10.44%)
Jun 29, 2010 6.690 6.800 6.500 6.800 1,859 +0.08(+1.19%)
Jun 25, 2010 6.700 6.820 6.700 6.720 5,603 -0.13(-1.90%)
Jun 24, 2010 6.800 6.900 6.750 6.850 12,326 -0.14(-2.00%)
Jun 23, 2010 6.660 7.000 6.660 6.990 11,392 +0.24(+3.56%)
Jun 22, 2010 6.750 7.050 6.750 6.750 5,489 -0.25(-3.57%)
Jun 21, 2010 7.050 7.050 6.800 7.000 16,119 +0.15(+2.19%)
Jun 18, 2010 6.680 6.950 6.680 6.850 6,416 -0.05(-0.72%)
Jun 17, 2010 6.650 6.900 6.650 6.900 3,632 +0.09(+1.32%)
Jun 16, 2010 6.770 6.840 6.680 6.810 3,828 -0.04(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.