Wienerberger AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	29.960	30.360	29.440	29.860	27.892	1,329,763
2024-08-29	30.060	30.280	29.800	29.800	27.836	455,925
2024-08-28	29.820	30.200	29.760	30.000	28.022	657,951
2024-08-27	30.000	30.320	29.820	30.060	28.078	427,368
2024-08-26	29.820	30.200	29.820	29.940	27.966	488,667
2024-08-23	29.600	30.100	29.500	30.000	28.022	206,902
2024-08-22	29.700	29.740	29.220	29.540	27.593	152,664
2024-08-21	29.240	29.620	29.140	29.540	27.593	270,059
2024-08-20	29.640	29.780	29.160	29.300	27.369	223,212
2024-08-19	29.300	29.640	29.220	29.560	27.611	197,784
2024-08-16	29.260	29.580	29.040	29.220	27.294	503,451
2024-08-15	29.100	29.340	28.440	29.100	27.182	598,762
2024-08-14	27.760	29.260	27.760	28.900	26.995	617,155
2024-08-13	28.000	28.500	27.880	28.320	26.453	403,203
2024-08-12	29.020	29.060	28.200	28.200	26.341	534,492
2024-08-09	28.960	29.260	28.660	29.000	27.088	461,564
2024-08-08	28.760	29.300	28.460	28.900	26.995	644,970
2024-08-07	28.860	29.400	28.740	28.940	27.032	523,580
2024-08-06	28.500	29.260	28.500	28.520	26.640	470,540
2024-08-05	28.120	28.700	27.620	28.560	26.677	518,695
2024-08-02	31.480	31.520	29.000	29.040	27.126	699,155
2024-08-01	32.440	32.880	31.880	32.080	29.965	367,464
2024-07-31	32.740	33.020	32.480	32.760	30.600	600,789
2024-07-30	32.500	33.200	32.380	32.760	30.600	626,953
2024-07-29	33.300	33.300	32.360	32.460	30.320	197,343
2024-07-26	32.380	33.100	31.820	32.920	30.750	356,285
2024-07-25	32.020	32.420	31.060	32.020	29.909	1,079,241
2024-07-24	33.180	33.320	31.820	32.180	30.059	744,638
2024-07-23	32.600	33.300	32.600	33.160	30.974	312,836
2024-07-22	32.440	33.260	32.440	32.880	30.713	579,886
2024-07-19	32.320	32.780	32.320	32.580	30.432	290,189
2024-07-18	32.620	32.940	32.560	32.640	30.488	289,828
2024-07-17	32.800	32.940	32.360	32.700	30.544	290,898
2024-07-16	32.480	32.760	32.400	32.760	30.600	202,522
2024-07-15	32.500	32.840	32.400	32.640	30.488	260,579
2024-07-12	32.260	32.580	32.020	32.480	30.339	369,456
2024-07-11	31.720	32.100	31.500	32.100	29.984	314,336
2024-07-10	31.720	31.720	31.080	31.580	29.498	359,537
2024-07-09	32.000	32.060	31.200	31.300	29.237	431,412
2024-07-08	31.620	32.000	31.120	31.940	29.835	377,559
2024-07-05	32.000	32.300	31.680	31.680	29.592	450,660
2024-07-04	31.680	32.160	31.440	31.720	29.629	217,225
2024-07-03	31.080	31.680	30.700	31.560	29.480	630,830
2024-07-02	30.940	31.140	30.700	30.840	28.807	231,020
2024-07-01	31.240	31.500	30.940	31.120	29.069	257,908
2024-06-28	31.000	31.560	30.780	30.960	28.919	720,165
2024-06-27	30.700	31.140	30.500	31.020	28.975	433,690
2024-06-26	32.000	32.340	30.660	30.840	28.807	561,523
2024-06-25	32.340	32.720	32.000	32.260	30.133	547,083
2024-06-24	33.460	33.480	32.780	32.780	30.619	544,833
2024-06-21	34.200	34.200	33.620	33.620	31.404	1,215,043
2024-06-20	34.080	34.500	33.840	34.140	31.890	327,771
2024-06-19	34.340	34.340	33.980	34.180	31.927	371,649
2024-06-18	33.820	34.320	33.820	34.020	31.777	371,676
2024-06-17	33.800	34.380	33.720	33.900	31.665	601,022
2024-06-14	34.200	34.440	33.760	34.000	31.759	567,228
2024-06-13	34.680	34.860	34.220	34.380	32.114	404,607
2024-06-12	33.920	34.820	33.800	34.760	32.469	436,774
2024-06-11	34.060	34.320	33.860	34.020	31.777	296,641
2024-06-10	33.740	34.160	33.740	34.060	31.815	205,532

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9500 EUR
2025-05-21	0.9500 EUR
2024-05-10	0.9000 EUR
2023-05-09	0.9000 EUR
2022-05-05	0.7500 EUR
2021-05-06	0.6000 EUR
2020-10-28	0.6000 EUR
2020-05-07	0.6000 EUR
2019-05-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.