Verbund Ag Historical Data - VERV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Verbund Ag (VERV)

73.40

-0.30

( -0.41% )

Updated: 10:03:20

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737652500	73.6	1.4	1.94	73	74.05	72.6	16150
1737566100	72.2	-1.1	-1.50	73.1	73.825	72.2	23855
1737479700	73.3	0.75	1.03	72	73.3	71.95	12716
1737393300	72.55	-0.55	-0.75	73.25	73.45	71.75	7295
1737134100	73.1	2.3	3.25	70.95	73.1	70.625	9715
1737047700	70.8	0.45	0.64	70.15	70.8	69.5	7672
1736961300	70.35	0.05	0.07	70	70.95	69.8	9541
1736874900	70.3	-0.35	-0.50	70.1	70.425	69.8	11083
1736788500	70.65	1.55	2.24	69.95	71.65	69.95	12186
1736529300	69.1	-1.05	-1.50	69.8	70.05	68.45	11423
1736442900	70.15	-0.25	-0.36	70.15	70.95	69.7	10547
1736356500	70.4	-1.05	-1.47	71.1	71.1	69.5	6530
1736270100	71.45	-0.25	-0.35	71.8	72.25	71	10412
1736183700	71.7	-0.7	-0.97	72.8	72.825	71.25	6170
1735924500	72.4	0.5	0.70	71.9	72.8	71.9	13059
1735838100	71.9	1.9	2.71	71.35	72.95	71.35	14246
1735751700	70	0	0.00	70	70	70	0
1735665300	70	0	0.00	70	70	70	0
1735578900	70	-0.65	-0.92	70.65	70.85	70	3544
1735319700	70.65	0.5	0.71	70	70.9	70	6514
1735233300	70.15	0	0.00	70.15	70.15	70.15	0
1735146900	70.15	0	0.00	70.15	70.15	70.15	0
1735060500	70.15	0	0.00	70.15	70.15	70.15	0
1734974100	70.15	0.6	0.86	69.75	70.4	69.4	3371
1734714900	69.55	1.05	1.53	68.1	69.7	68.1	23968
1734628500	68.5	0.2	0.29	67.7	68.825	67.375	13794
1734542100	68.3	-0.4	-0.58	68.7	68.9	67.9	21049
1734455700	68.7	-0.4	-0.58	68.8	69.25	67.65	36619
1734369300	69.1	-1.4	-1.99	69.9	70.3	68.2	14660
1734110100	70.5	-0.2	-0.28	70.9	71.2	70.1	15642
1734023700	70.7	-0.95	-1.33	71.9	72.05	70.5	18597
1733937300	71.65	-0.65	-0.90	72.3	72.6	71.65	29844
1733850900	72.3	-0.65	-0.89	72.55	72.8	71.95	10573
1733764500	72.95	-0.05	-0.07	73.2	73.2	72.1	23752
1733505300	73	-1.25	-1.68	74.3	74.3	72.7	8621
1733418900	74.25	1.15	1.57	73.25	74.4	72.8	9854
1733332500	73.1	-2.1	-2.79	74.55	74.55	73.1	11061
1733246100	75.2	0	0.00	75.4	75.5	74.25	11547
1733159700	75.2	-0.3	-0.40	75.35	75.75	74	10442
1732900500	75.5	-0.35	-0.46	76	76	74.9	12962
1732814100	75.85	0.4	0.53	75.55	75.85	75.15	4685
1732727700	75.45	-0.05	-0.07	75.5	75.75	75.1	5754
1732641300	75.5	-1.95	-2.52	77	77	75.5	12972
1732554900	77.45	1.7	2.24	75.95	77.45	75.9	3787
1732295700	75.75	0.15	0.20	74.8	76.25	74.45	15792
1732209300	75.6	2.65	3.63	73.8	75.65	73.75	10466
1732122900	72.95	0.05	0.07	72.7	73.5	72.3	4183
1732036500	72.9	-2	-2.67	75.5	75.5	72.75	4715
1731950100	74.9	-0.7	-0.93	75.25	75.25	73.9	5549
1731690900	75.6	0.6	0.80	75.6	77.75	75.1	11020
1731604500	75	3.95	5.56	71.85	75	71.75	15032
1731518100	71.05	0	0.00	71.95	72.025	70.75	7414
1731431700	71.05	-0.95	-1.32	71.85	72.5	70.75	6306
1731345300	72	0.2	0.28	71.8	73.25	71	13535
1731086100	71.8	0.3	0.42	72.15	72.55	71.65	5078
1730999700	71.5	-0.7	-0.97	72.1	73.1	71.5	12610
1730913300	72.2	-3.8	-5.00	74.05	74.05	71.6	24655
1730826900	76	-0.35	-0.46	76.7	77.25	75.0446	3898
1730740500	76.35	1.15	1.53	75.6	76.35	75.1	7175
1730481300	75.2	0	0.00	75.55	75.8	74.85	2130
1730394900	75.2	-2.15	-2.78	77.1	77.65	74.9	17292
1730308500	77.35	-0.15	-0.19	77.65	78	76.95	5545
1730222100	77.5	-1	-1.27	78.8	79.15	77.45	7611
1730135700	78.5	-0.3	-0.38	78.65	79.3	78.05	4549
1729872900	78.8	1.5	1.94	77.65	78.8	77.55	6564
1729786500	77.3	1.65	2.18	76.1	77.3	76.025	7341

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions