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 30, 2021 16.68 16.90 16.59 16.90 500 +0.17(+1.02%)
Apr 29, 2021 16.73 16.73 16.73 16.73 1,311 -0.26(-1.53%)
Apr 28, 2021 16.78 17.06 16.78 16.99 1,467 +0.31(+1.89%)
Apr 26, 2021 16.68 16.68 16.68 0 +0.00(+0.00%)
Apr 23, 2021 16.68 16.68 16.68 16.68 100 +0.68(+4.25%)
Apr 22, 2021 15.99 15.99 15.99 15.99 202 -0.72(-4.34%)
Apr 21, 2021 16.72 16.72 16.72 50 +0.00(+0.00%)
Apr 19, 2021 16.72 16.72 16.72 0 +1.72(+11.47%)
Apr 16, 2021 15.00 15.00 15.00 17 +0.00(+0.00%)
Apr 14, 2021 15.00 15.00 15.00 0 +0.00(+0.00%)
Apr 13, 2021 15.00 15.00 15.00 17 +0.00(+0.00%)
Apr 12, 2021 15.00 15.00 15.00 12 +0.00(+0.00%)
Apr 09, 2021 14.90 15.00 14.90 15.00 300 +0.50(+3.45%)
Apr 07, 2021 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 06, 2021 14.50 14.50 14.50 10 +0.00(+0.00%)
Apr 05, 2021 14.50 14.50 14.50 30 +0.00(+0.00%)
Apr 01, 2021 14.50 14.50 14.50 1 +0.00(+0.00%)
Mar 30, 2021 14.50 14.50 14.50 0 -0.43(-2.88%)
Mar 26, 2021 14.93 14.93 14.93 0 +0.00(+0.00%)
Mar 25, 2021 14.93 14.93 14.93 31 +0.00(+0.00%)
Mar 24, 2021 13.87 13.87 14.93 1,790 +1.06(+7.64%)
Mar 23, 2021 13.87 13.87 13.87 30 +0.00(+0.00%)
Mar 22, 2021 14.51 14.51 13.87 13.87 491 -1.13(-7.53%)
Mar 19, 2021 15.00 15.00 15.00 49 +0.00(+0.00%)
Mar 18, 2021 15.00 15.20 15.00 15.00 1,127 -0.58(-3.72%)
Mar 17, 2021 15.58 15.58 15.58 15.58 112 -0.39(-2.47%)
Mar 15, 2021 15.97 15.97 15.97 0 +0.00(+0.00%)
Mar 11, 2021 15.97 15.97 15.97 0 +0.54(+3.53%)
Mar 10, 2021 15.61 15.61 15.43 15.43 264 +1.27(+8.98%)
Mar 09, 2021 14.16 14.16 14.16 36 +0.00(+0.00%)
Mar 08, 2021 14.16 14.16 14.16 19 +0.00(+0.00%)
Mar 05, 2021 14.16 14.16 14.16 14.16 100 -0.15(-1.05%)
Mar 04, 2021 13.83 14.31 13.83 14.31 451 -0.19(-1.31%)
Mar 03, 2021 14.50 14.50 14.50 14.50 504 -1.21(-7.67%)
Mar 02, 2021 15.71 15.71 15.71 15.71 323 +0.19(+1.19%)
Mar 01, 2021 15.52 15.52 15.52 30 +0.00(+0.00%)
Feb 26, 2021 15.52 15.52 15.52 1 +0.00(+0.00%)
Feb 25, 2021 15.78 15.78 15.52 15.52 328 +0.24(+1.57%)
Feb 24, 2021 15.28 15.28 15.28 4 +0.00(+0.00%)
Feb 23, 2021 15.28 15.28 15.28 58 +0.00(+0.00%)
Feb 22, 2021 15.28 15.28 15.28 21 +0.00(+0.00%)
Feb 19, 2021 16.68 16.68 15.28 298 -1.40(-8.37%)
Feb 18, 2021 16.68 16.68 16.68 48 +0.00(+0.00%)
Feb 17, 2021 16.68 16.68 16.68 10 +0.00(+0.00%)
Feb 16, 2021 16.68 16.68 16.68 16.68 765 -0.29(-1.74%)
Feb 12, 2021 17.16 17.16 16.97 16.97 1,000 -1.63(-8.76%)
Feb 11, 2021 18.60 18.60 18.60 18.60 114 +0.04(+0.22%)
Feb 10, 2021 18.56 18.56 18.56 25 +0.00(+0.00%)
Feb 09, 2021 18.50 18.56 18.50 18.56 204 -0.49(-2.57%)
Feb 05, 2021 19.05 19.05 19.05 0 +0.30(+1.60%)
Feb 04, 2021 18.75 18.75 18.75 5,131 +0.00(+0.00%)
Feb 02, 2021 18.75 18.75 18.75 0 -0.30(-1.57%)
Feb 01, 2021 18.45 19.05 18.45 19.05 2,396 +0.92(+5.10%)
Jan 29, 2021 18.13 18.13 18.13 47 +0.00(+0.00%)
Jan 28, 2021 18.03 18.13 18.01 18.13 817 -0.47(-2.55%)
Jan 27, 2021 18.60 18.60 18.60 18.60 167 -0.40(-2.11%)
Jan 26, 2021 19.00 19.00 19.00 19.00 351 -0.04(-0.21%)
Jan 25, 2021 19.04 19.04 19.04 19.04 657 -0.12(-0.63%)
Jan 22, 2021 19.44 19.44 19.16 19.16 600 -0.39(-1.99%)
Jan 21, 2021 19.42 19.55 19.42 19.55 656 +0.95(+5.11%)
Jan 20, 2021 18.60 18.60 18.60 18.60 1,230 -0.64(-3.33%)
Jan 19, 2021 18.48 19.24 18.48 19.24 234 +1.04(+5.74%)
Jan 15, 2021 18.43 18.48 18.20 18.20 1,400 -0.34(-1.81%)
Jan 14, 2021 18.53 18.53 18.53 18.53 356 +0.24(+1.31%)
Jan 13, 2021 18.29 18.29 18.29 29 +0.00(+0.00%)
Jan 12, 2021 18.17 18.29 18.17 18.29 759 -0.91(-4.74%)
Jan 11, 2021 19.20 19.20 19.20 291 +0.00(+0.00%)
Jan 08, 2021 19.64 19.64 19.20 19.20 1,800 +0.65(+3.50%)
Jan 07, 2021 18.65 18.65 18.55 18.55 692 +0.22(+1.20%)
Jan 06, 2021 18.33 18.33 18.33 18.33 257 +0.90(+5.16%)
Jan 05, 2021 17.43 17.43 17.43 94 +0.00(+0.00%)
Jan 04, 2021 17.43 17.43 17.43 27 +0.00(+0.00%)
Dec 31, 2020 17.43 17.43 17.43 1,384 +0.00(+0.00%)
Dec 30, 2020 17.43 17.43 17.43 17.43 1,384 +0.43(+2.53%)
Dec 29, 2020 17.00 17.00 17.00 2 +0.00(+0.00%)
Dec 28, 2020 17.50 17.50 17.00 17.00 3,053 -0.30(-1.73%)
Dec 24, 2020 17.30 17.30 17.30 17.30 200 +1.09(+6.72%)
Dec 23, 2020 16.21 16.21 16.21 54 +0.00(+0.00%)
Dec 22, 2020 15.83 16.21 15.58 16.21 1,085 +0.02(+0.12%)
Dec 21, 2020 16.19 16.19 16.19 165 +0.00(+0.00%)
Dec 18, 2020 16.19 16.19 16.19 16.19 2,200 +0.47(+2.99%)
Dec 17, 2020 15.72 15.72 15.72 15.72 254 +0.49(+3.20%)
Dec 16, 2020 15.23 15.23 15.23 233 +0.00(+0.00%)
Dec 15, 2020 15.23 15.23 15.23 15.23 303 +0.44(+3.00%)
Dec 14, 2020 14.79 14.79 14.79 14.79 100 +0.18(+1.23%)
Dec 10, 2020 14.61 14.61 14.61 0 +0.08(+0.55%)
Dec 09, 2020 14.53 14.53 14.53 95 +0.00(+0.00%)
Dec 08, 2020 14.53 14.53 14.53 25 +0.00(+0.00%)
Dec 03, 2020 14.53 14.53 14.53 0 +0.84(+6.14%)
Dec 01, 2020 13.69 13.69 13.69 0 +0.00(+0.00%)
Nov 30, 2020 13.82 13.82 13.69 13.69 1,987 -0.11(-0.80%)
Nov 25, 2020 13.80 13.80 13.80 0 +0.19(+1.42%)
Nov 24, 2020 13.61 13.61 13.61 2 +0.00(+0.00%)
Nov 23, 2020 13.61 13.61 13.61 3 +0.00(+0.00%)
Nov 20, 2020 13.61 13.61 13.61 13.61 100 +0.11(+0.79%)
Nov 19, 2020 13.50 13.50 13.50 13.50 590 -0.18(-1.32%)
Nov 17, 2020 13.68 13.68 13.68 0 +0.00(+0.00%)
Nov 13, 2020 13.68 13.68 13.68 0 +0.78(+6.05%)
Nov 11, 2020 12.90 12.90 12.90 0 +0.00(+0.00%)
Nov 10, 2020 12.90 12.90 12.90 12.90 504 +0.15(+1.18%)
Nov 09, 2020 12.75 12.75 12.75 61 +0.00(+0.00%)
Nov 06, 2020 12.75 12.75 12.75 12.75 400 +0.15(+1.19%)
Nov 05, 2020 12.60 12.60 12.60 50 +0.00(+0.00%)
Nov 02, 2020 12.60 12.60 12.60 0 +0.00(+0.00%)
Oct 30, 2020 12.60 12.60 12.60 7 +0.00(+0.00%)
Oct 29, 2020 12.60 12.60 12.60 1 +0.00(+0.00%)
Oct 26, 2020 12.60 12.60 12.60 0 -0.22(-1.72%)
Oct 20, 2020 12.82 12.82 12.82 0 +0.00(+0.00%)
Oct 19, 2020 12.82 12.82 12.82 50 +0.00(+0.00%)
Oct 13, 2020 12.82 12.82 12.82 0 +1.61(+14.36%)
Oct 12, 2020 11.21 11.21 11.21 1 +0.00(+0.00%)
Oct 09, 2020 11.21 11.21 11.21 40 +0.00(+0.00%)
Oct 07, 2020 11.21 11.21 11.21 0 +0.00(+0.00%)
Oct 06, 2020 11.21 11.21 11.21 11.21 175 +0.00(+0.00%)
Oct 05, 2020 11.21 11.21 11.21 10 +0.00(+0.00%)
Oct 02, 2020 11.21 11.21 11.21 11.21 200 +0.65(+6.16%)
Sep 30, 2020 10.56 10.56 10.56 0 -0.56(-5.04%)
Sep 25, 2020 11.12 11.12 11.12 0 +0.00(+0.00%)
Sep 22, 2020 11.12 11.12 11.12 0 +0.00(+0.00%)
Sep 21, 2020 11.01 11.12 11.01 11.12 2,405 +0.00(+0.00%)
Sep 17, 2020 11.12 11.12 11.12 0 -0.06(-0.54%)
Sep 16, 2020 11.19 11.19 11.18 11.18 1,145 +0.32(+2.95%)
Sep 15, 2020 10.86 10.86 10.86 136 +0.00(+0.00%)
Sep 14, 2020 10.86 10.86 10.86 226 +0.00(+0.00%)
Sep 11, 2020 10.86 10.86 10.86 10.86 600 -0.20(-1.81%)
Sep 08, 2020 11.06 11.06 11.06 0 +0.00(+0.00%)
Sep 04, 2020 11.06 11.06 11.06 17 +0.00(+0.00%)
Sep 03, 2020 11.06 11.06 11.06 11.06 144 +0.06(+0.55%)
Aug 31, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Aug 26, 2020 11.00 11.00 11.00 0 -0.11(-0.99%)
Aug 25, 2020 11.11 11.11 11.11 11.11 408 +0.75(+7.24%)
Aug 17, 2020 10.36 10.36 10.36 0 +0.00(+0.00%)
Aug 11, 2020 10.36 10.36 10.36 0 -0.15(-1.43%)
Aug 04, 2020 10.51 10.51 10.51 0 +0.00(+0.00%)
Aug 03, 2020 10.51 10.51 10.51 3 +0.00(+0.00%)
Jul 30, 2020 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 29, 2020 10.51 10.51 10.51 17 +0.00(+0.00%)
Jul 27, 2020 10.51 10.51 10.51 0 +0.16(+1.55%)
Jul 24, 2020 10.35 10.35 10.35 32 +0.00(+0.00%)
Jul 21, 2020 10.35 10.35 10.35 0 +0.27(+2.68%)
Jul 20, 2020 10.08 10.08 10.08 10.08 529 +1.81(+21.89%)
Jul 16, 2020 8.270 8.270 8.270 0 +0.00(+0.00%)
Jul 15, 2020 8.270 8.270 8.270 38 +0.00(+0.00%)
Jul 14, 2020 8.270 8.270 8.270 38 +0.00(+0.00%)
Jul 09, 2020 8.270 8.270 8.270 0 +0.00(+0.00%)
Jul 07, 2020 8.270 8.270 8.270 0 +0.00(+0.00%)
Jul 02, 2020 8.270 8.270 8.270 0 +0.00(+0.00%)
Jun 30, 2020 8.270 8.270 8.270 0 +0.00(+0.00%)
Jun 25, 2020 8.270 8.270 8.270 0 -0.58(-6.55%)
Jun 24, 2020 8.850 8.850 8.850 4 +0.00(+0.00%)
Jun 19, 2020 8.850 8.850 8.850 0 +0.00(+0.00%)
Jun 18, 2020 8.850 8.850 8.850 8.850 101 +0.00(+0.00%)
Jun 08, 2020 8.850 8.850 8.850 0 +0.00(+0.00%)
Jun 04, 2020 8.850 8.850 8.850 0 +0.00(+0.00%)
Jun 01, 2020 8.850 8.850 8.850 0 +0.00(+0.00%)
May 29, 2020 8.850 8.850 8.850 20 +0.00(+0.00%)
May 28, 2020 8.850 8.850 8.850 8.850 741 -0.09(-1.01%)
May 26, 2020 8.940 8.940 8.940 0 -0.35(-3.77%)
May 18, 2020 9.290 9.290 9.290 0 +0.00(+0.00%)
May 14, 2020 9.290 9.290 9.290 0 +0.00(+0.00%)
May 11, 2020 9.290 9.290 9.290 0 -0.17(-1.80%)
May 08, 2020 9.460 9.460 9.460 50 +0.00(+0.00%)
May 07, 2020 9.460 9.460 9.460 9.460 101 +1.59(+20.20%)
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.