Verbund AG (OEWA.DE)
70.65
0.05 (0.07%)
At close: Jan 15, 2025, 4:02 PM
OEWA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 70.30 | 70.60 | 69.85 | 70.60 | 1.25 | 1.80% | 1,026 |
| Jan 13, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | -0.45 | -0.64% | 1 |
| Jan 10, 2025 | 69.75 | 69.80 | 68.80 | 69.80 | -0.55 | -0.78% | 1,331 |
| Jan 9, 2025 | 70.10 | 71.05 | 70.10 | 70.35 | 0.25 | 0.36% | 409 |
| Jan 8, 2025 | 71.50 | 71.50 | 69.85 | 70.10 | -1.65 | -2.30% | 1,042 |
| Jan 7, 2025 | 71.80 | 71.80 | 71.10 | 71.75 | 0.35 | 0.49% | 822 |
| Jan 6, 2025 | 72.70 | 72.70 | 71.40 | 71.40 | -0.85 | -1.18% | 320 |
| Jan 3, 2025 | 72.25 | 72.85 | 72.25 | 72.25 | 0.70 | 0.98% | 720 |
| Jan 2, 2025 | 71.25 | 73.05 | 71.25 | 71.55 | 0.80 | 1.13% | 5,217 |
| Dec 30, 2024 | 70.70 | 71.00 | 70.60 | 70.75 | 0.00 | 0.00% | 206 |
| Dec 27, 2024 | 70.50 | 70.75 | 70.00 | 70.75 | 0.70 | 1.00% | 5,554 |
| Dec 23, 2024 | 69.75 | 70.35 | 69.75 | 70.05 | 0.65 | 0.94% | 746 |
| Dec 20, 2024 | 68.10 | 69.40 | 67.90 | 69.40 | 0.70 | 1.02% | 725 |
| Dec 19, 2024 | 67.60 | 68.70 | 67.40 | 68.70 | 0.15 | 0.22% | 2,772 |
| Dec 18, 2024 | 68.80 | 68.80 | 67.80 | 68.55 | -0.55 | -0.80% | 3,006 |
| Dec 17, 2024 | 68.95 | 69.10 | 67.75 | 69.10 | -0.15 | -0.22% | 2,542 |
| Dec 16, 2024 | 70.50 | 70.50 | 68.60 | 69.25 | -1.65 | -2.33% | 2,188 |
| Dec 13, 2024 | 71.10 | 71.40 | 70.75 | 70.90 | -0.45 | -0.63% | 614 |
| Dec 12, 2024 | 71.85 | 72.05 | 70.50 | 71.35 | -1.00 | -1.38% | 1,982 |
| Dec 11, 2024 | 72.20 | 72.55 | 72.20 | 72.35 | -0.35 | -0.48% | 1,818 |
| Dec 10, 2024 | 72.95 | 73.30 | 72.10 | 72.70 | -0.40 | -0.55% | 1,649 |
| Dec 9, 2024 | 73.15 | 73.15 | 72.80 | 73.10 | -0.15 | -0.20% | 867 |
| Dec 6, 2024 | 74.25 | 74.25 | 73.00 | 73.25 | -0.65 | -0.88% | 1,572 |
| Dec 5, 2024 | 73.70 | 74.45 | 73.00 | 73.90 | 0.40 | 0.54% | 1,106 |
| Dec 4, 2024 | 74.15 | 74.15 | 73.45 | 73.50 | -2.20 | -2.91% | 4,022 |
| Dec 3, 2024 | 74.70 | 75.70 | 74.30 | 75.70 | 0.80 | 1.07% | 941 |
| Dec 2, 2024 | 75.60 | 75.85 | 74.25 | 74.90 | -0.90 | -1.19% | 1,038 |
| Nov 29, 2024 | 75.10 | 75.80 | 75.10 | 75.80 | -0.05 | -0.07% | 530 |
| Nov 28, 2024 | 75.05 | 75.85 | 75.05 | 75.85 | 0.75 | 1.00% | 9 |
| Nov 27, 2024 | 75.35 | 75.75 | 75.10 | 75.10 | -0.25 | -0.33% | 99 |
| Nov 26, 2024 | 77.05 | 77.05 | 75.35 | 75.35 | -1.60 | -2.08% | 430 |
| Nov 25, 2024 | 76.15 | 77.05 | 75.95 | 76.95 | 1.20 | 1.58% | 2,893 |
| Nov 22, 2024 | 74.80 | 75.90 | 74.70 | 75.75 | 0.25 | 0.33% | 475 |
| Nov 21, 2024 | 75.65 | 75.85 | 75.20 | 75.50 | 2.15 | 2.93% | 273 |
| Nov 20, 2024 | 72.85 | 73.50 | 72.25 | 73.35 | 0.25 | 0.34% | 3,721 |
| Nov 19, 2024 | 75.75 | 75.75 | 73.05 | 73.10 | -1.45 | -1.95% | 130 |
| Nov 18, 2024 | 75.30 | 75.30 | 74.20 | 74.55 | -1.15 | -1.52% | 2,471 |
| Nov 15, 2024 | 75.65 | 77.35 | 75.25 | 75.70 | 2.15 | 2.92% | 3,954 |
| Nov 14, 2024 | 71.65 | 73.65 | 71.65 | 73.55 | 2.40 | 3.37% | 1,637 |
| Nov 13, 2024 | 71.30 | 71.30 | 70.80 | 71.15 | 0.55 | 0.78% | 308 |
| Nov 12, 2024 | 72.50 | 72.50 | 70.60 | 70.60 | -1.40 | -1.94% | 1,494 |
| Nov 11, 2024 | 71.95 | 73.35 | 71.00 | 72.00 | -0.05 | -0.07% | 1,811 |
| Nov 8, 2024 | 72.25 | 72.60 | 72.00 | 72.05 | 0.10 | 0.14% | 4,057 |
| Nov 7, 2024 | 72.45 | 73.30 | 71.45 | 71.95 | -0.85 | -1.17% | 854 |
| Nov 6, 2024 | 73.10 | 73.55 | 71.40 | 72.80 | -3.15 | -4.15% | 1,788 |
| Nov 5, 2024 | 76.65 | 76.65 | 75.55 | 75.95 | 0.15 | 0.20% | 227 |
| Nov 4, 2024 | 75.15 | 75.85 | 75.15 | 75.80 | 0.50 | 0.66% | 191 |
| Nov 1, 2024 | 75.70 | 75.70 | 74.60 | 75.30 | -0.60 | -0.79% | 129 |
| Oct 31, 2024 | 76.50 | 76.50 | 75.10 | 75.90 | -1.45 | -1.87% | 3,084 |
| Oct 30, 2024 | 77.95 | 77.95 | 77.00 | 77.35 | -0.20 | -0.26% | 9,282 |