Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	32.120	32.600	32.120	32.480	29.574	245,098
2024-03-11	32.140	32.500	32.000	32.320	29.428	362,475
2024-03-08	32.240	32.500	32.040	32.340	29.446	193,440
2024-03-07	31.900	32.400	31.660	32.220	29.337	192,628
2024-03-06	31.500	32.160	31.420	31.780	28.936	355,117
2024-03-05	31.780	32.040	31.560	31.680	28.845	276,873
2024-03-04	32.200	32.200	31.520	31.920	29.064	264,157
2024-03-01	32.180	32.660	32.040	32.180	29.300	206,040
2024-02-29	32.260	32.400	32.060	32.300	29.410	223,589
2024-02-28	32.200	32.280	31.840	32.160	29.282	143,117
2024-02-27	32.180	32.380	31.880	31.920	29.064	153,043
2024-02-26	31.580	32.200	31.580	32.140	29.264	145,459
2024-02-23	32.000	32.580	31.580	31.840	28.991	405,241
2024-02-22	32.500	32.800	32.100	32.100	29.228	295,273
2024-02-21	31.500	32.800	30.280	32.400	29.501	1,066,058
2024-02-20	32.720	32.840	32.520	32.600	29.683	148,598
2024-02-19	32.700	32.860	32.100	32.720	29.792	307,781
2024-02-16	32.600	32.880	32.480	32.720	29.792	184,115
2024-02-15	32.560	32.940	32.480	32.600	29.683	134,532
2024-02-14	32.380	32.680	32.160	32.680	29.756	310,180
2024-02-13	31.920	32.480	31.700	32.240	29.355	319,759
2024-02-12	31.720	32.360	31.720	32.180	29.300	182,948
2024-02-09	31.600	32.200	31.600	31.880	29.027	317,504
2024-02-08	31.780	32.000	31.700	31.820	28.973	204,977
2024-02-07	30.820	32.100	30.820	31.840	28.991	369,752
2024-02-06	30.580	31.140	30.580	31.040	28.263	173,331
2024-02-05	31.000	31.280	30.460	30.580	27.844	317,348
2024-02-02	31.240	31.600	30.900	31.140	28.354	166,941
2024-02-01	31.200	31.700	31.140	31.200	28.408	73,940
2024-01-31	31.400	31.740	31.200	31.480	28.663	322,846
2024-01-30	30.660	31.800	30.460	31.520	28.700	530,611
2024-01-29	30.200	30.800	30.120	30.640	27.898	187,409
2024-01-26	29.800	30.460	29.800	30.280	27.571	170,789
2024-01-25	29.820	30.160	29.740	30.000	27.316	223,980
2024-01-24	29.120	30.080	29.100	29.900	27.225	444,687
2024-01-23	29.280	29.700	29.120	29.120	26.514	462,242
2024-01-22	28.780	29.220	28.700	29.020	26.423	231,345
2024-01-19	28.400	28.600	28.280	28.460	25.913	614,490
2024-01-18	27.800	28.400	27.760	28.360	25.822	271,128
2024-01-17	28.500	28.600	27.760	28.000	25.495	361,642
2024-01-16	28.860	29.360	28.480	28.700	26.132	280,805
2024-01-15	29.280	29.440	29.040	29.080	26.478	247,383
2024-01-12	29.060	29.560	29.060	29.340	26.715	146,489
2024-01-11	29.600	29.800	29.020	29.260	26.642	240,711
2024-01-10	29.680	29.740	29.340	29.720	27.061	122,648
2024-01-09	29.880	29.880	29.400	29.680	27.024	93,452
2024-01-08	29.000	29.620	28.760	29.580	26.933	261,756
2024-01-05	29.280	29.580	28.800	29.140	26.533	248,203
2024-01-04	29.540	29.540	29.200	29.460	26.824	140,974
2024-01-03	29.600	29.960	29.120	29.280	26.660	460,568
2024-01-02	30.040	30.380	29.660	29.860	27.188	339,531
2023-12-29	29.940	30.220	29.800	30.220	27.516	208,667
2023-12-28	30.340	30.340	29.660	29.900	27.225	234,912
2023-12-27	30.000	30.300	29.900	30.020	27.334	159,627
2023-12-22	29.700	30.140	29.700	29.980	27.297	166,426
2023-12-21	29.600	30.040	29.500	29.840	27.170	181,874
2023-12-20	30.040	30.680	29.660	29.840	27.170	278,971
2023-12-19	29.620	30.220	29.620	30.000	27.316	192,355
2023-12-18	29.620	30.600	29.580	30.000	27.316	283,211
2023-12-15	30.000	30.580	29.800	30.260	27.552	996,292

← NewerPage 12 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.