Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	34.300	34.420	34.000	34.120	31.871	244,385
2024-06-06	33.860	34.360	33.860	34.260	32.002	258,458
2024-06-05	33.500	34.360	33.000	33.960	31.721	325,416
2024-06-04	34.840	34.840	33.780	33.900	31.665	302,963
2024-06-03	34.560	35.040	34.520	34.600	32.319	262,546
2024-05-31	34.520	34.640	34.340	34.500	32.226	646,306
2024-05-30	34.360	34.800	34.360	34.540	32.263	154,181
2024-05-29	35.140	35.380	34.600	34.600	32.319	409,294
2024-05-28	35.420	35.800	35.360	35.420	33.085	240,926
2024-05-27	35.320	35.660	35.320	35.480	33.141	144,809
2024-05-24	34.780	35.380	34.780	35.320	32.992	257,912
2024-05-23	34.840	35.260	34.100	35.120	32.805	227,809
2024-05-22	35.500	35.560	35.100	35.300	32.973	204,793
2024-05-21	35.320	35.680	35.160	35.420	33.085	258,548
2024-05-20	35.120	35.720	35.120	35.420	33.085	137,070
2024-05-17	35.280	35.600	35.120	35.400	33.066	412,209
2024-05-16	35.020	35.740	34.900	35.460	33.122	422,010
2024-05-15	34.980	35.700	34.400	35.580	33.235	255,599
2024-05-14	35.040	35.440	35.040	35.220	32.898	208,053
2024-05-13	35.340	35.480	35.180	35.180	32.861	125,616
2024-05-10	34.540	35.520	34.540	35.320	32.992	284,230
2024-05-09	35.400	35.840	35.240	35.680	32.487	320,323
2024-05-08	35.300	35.640	35.100	35.500	32.323	434,042
2024-05-07	34.560	35.500	34.560	35.440	32.269	599,298
2024-05-06	34.300	34.760	34.280	34.700	31.595	344,900
2024-05-03	33.520	34.420	33.440	34.340	31.267	463,719
2024-05-02	33.560	33.780	33.220	33.580	30.575	320,269
2024-04-30	33.960	34.040	33.560	33.560	30.557	666,965
2024-04-29	33.100	34.080	33.000	33.960	30.921	589,842
2024-04-26	32.540	33.200	32.440	33.180	30.211	523,756
2024-04-25	32.180	33.000	32.000	32.460	29.555	447,205
2024-04-24	32.180	32.540	31.900	32.320	29.428	463,713
2024-04-23	32.760	33.260	32.180	32.220	29.337	565,966
2024-04-22	32.760	33.260	32.040	32.680	29.756	522,638
2024-04-19	32.860	33.340	32.660	32.760	29.829	657,652
2024-04-18	32.700	33.340	32.620	33.260	30.284	358,013
2024-04-17	32.240	33.120	32.240	32.820	29.883	327,955
2024-04-16	32.860	33.040	32.400	32.400	29.501	503,405
2024-04-15	32.980	33.520	32.980	33.120	30.156	180,283
2024-04-12	33.380	33.480	33.040	33.100	30.138	246,965
2024-04-11	33.100	33.460	32.780	33.120	30.156	398,254
2024-04-10	33.680	33.680	33.060	33.360	30.375	282,418
2024-04-09	33.500	33.940	33.300	33.400	30.411	407,676
2024-04-08	33.200	33.660	33.100	33.560	30.557	137,833
2024-04-05	33.280	33.460	32.760	33.320	30.338	397,772
2024-04-04	33.020	33.460	32.860	33.360	30.375	579,170
2024-04-03	33.000	33.240	32.860	33.160	30.193	298,233
2024-04-02	33.740	34.040	33.020	33.020	30.065	323,483
2024-03-28	33.840	33.960	33.620	33.760	30.739	285,174
2024-03-27	33.760	33.920	33.520	33.780	30.757	263,536
2024-03-26	33.680	33.780	33.460	33.660	30.648	159,468
2024-03-25	33.480	33.780	33.340	33.680	30.666	207,722
2024-03-22	33.200	33.780	33.120	33.500	30.502	271,593
2024-03-21	32.800	33.120	32.560	33.000	30.047	305,193
2024-03-20	32.400	32.780	32.220	32.540	29.628	225,949
2024-03-19	32.420	32.700	32.400	32.520	29.610	252,221
2024-03-18	32.400	32.640	32.400	32.560	29.646	196,058
2024-03-15	32.220	32.700	32.220	32.380	29.483	576,966
2024-03-14	32.680	32.700	32.340	32.340	29.446	211,101
2024-03-13	32.340	32.700	32.280	32.640	29.719	268,845

← NewerPage 11 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.