Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	28.000	30.200	27.980	30.200	27.498	793,526
2023-12-13	27.780	28.000	27.640	27.700	25.221	217,640
2023-12-12	27.500	27.880	27.500	27.760	25.276	160,941
2023-12-11	27.320	27.700	27.320	27.640	25.167	192,335
2023-12-08	26.980	27.700	26.980	27.500	25.039	431,030
2023-12-07	26.360	27.820	26.360	27.080	24.657	421,581
2023-12-06	26.720	26.820	26.540	26.660	24.274	184,323
2023-12-05	26.360	26.700	26.360	26.560	24.183	137,009
2023-12-04	26.400	26.700	26.360	26.360	24.001	168,584
2023-12-01	26.200	26.580	26.000	26.380	24.019	166,677
2023-11-30	26.500	26.780	26.100	26.180	23.837	300,364
2023-11-29	25.920	26.520	25.920	26.380	24.019	138,299
2023-11-28	25.700	26.380	25.700	26.260	23.910	124,641
2023-11-27	25.580	26.020	25.580	25.940	23.619	167,815
2023-11-24	25.700	26.020	25.520	25.960	23.637	129,595
2023-11-23	25.700	26.020	25.640	25.640	23.346	133,130
2023-11-22	25.700	25.740	25.300	25.700	23.400	158,731
2023-11-21	25.440	25.600	25.260	25.380	23.109	160,671
2023-11-20	25.480	25.480	25.020	25.160	22.909	208,367
2023-11-17	25.240	25.320	25.060	25.240	22.982	96,651
2023-11-16	25.800	25.800	25.060	25.100	22.854	331,939
2023-11-15	25.280	26.000	25.280	25.800	23.491	366,483
2023-11-14	24.700	25.400	24.620	25.360	23.091	232,825
2023-11-13	24.420	24.720	24.360	24.700	22.490	236,398
2023-11-10	24.220	24.540	24.220	24.500	22.308	204,712
2023-11-09	23.400	24.600	23.340	24.600	22.399	448,662
2023-11-08	23.940	23.940	23.500	23.780	21.652	352,312
2023-11-07	23.960	24.000	23.660	23.780	21.652	153,185
2023-11-06	24.300	24.300	23.820	23.820	21.689	151,830
2023-11-03	23.880	24.160	23.780	24.040	21.889	225,830
2023-11-02	23.160	24.020	23.160	23.720	21.598	246,706
2023-11-01	22.820	23.100	22.740	22.940	20.887	274,947
2023-10-31	22.720	23.000	22.640	22.940	20.887	203,830
2023-10-30	22.600	22.840	22.600	22.720	20.687	243,933
2023-10-27	22.880	22.880	22.080	22.560	20.541	271,590
2023-10-25	22.620	22.620	22.280	22.300	20.305	264,006
2023-10-24	22.460	22.660	22.220	22.440	20.432	128,869
2023-10-23	22.740	22.860	22.400	22.540	20.523	201,807
2023-10-20	23.100	23.100	22.660	22.660	20.632	507,097
2023-10-19	23.200	23.480	23.080	23.180	21.106	169,469
2023-10-18	23.740	23.740	23.280	23.280	21.197	210,964
2023-10-17	23.600	23.980	23.540	23.740	21.616	113,180
2023-10-16	23.600	24.060	23.600	23.720	21.598	171,417
2023-10-13	23.820	23.880	23.420	23.560	21.452	252,161
2023-10-12	24.100	24.220	23.840	23.900	21.761	201,655
2023-10-11	23.720	23.920	23.460	23.900	21.761	276,930
2023-10-10	23.460	23.820	23.460	23.820	21.689	222,173
2023-10-09	23.320	23.640	23.260	23.360	21.270	197,675
2023-10-06	23.260	23.720	23.260	23.620	21.506	229,841
2023-10-05	23.500	23.640	23.220	23.400	21.306	253,286
2023-10-04	23.160	23.660	23.120	23.460	21.361	174,770
2023-10-03	23.820	23.820	23.420	23.540	21.434	241,321
2023-10-02	24.100	24.220	23.700	23.700	21.579	212,279
2023-09-29	24.020	24.360	24.020	24.040	21.889	194,997
2023-09-28	23.740	24.040	23.660	24.000	21.852	195,463
2023-09-27	23.900	24.220	23.700	23.780	21.652	291,453
2023-09-26	23.940	23.940	23.400	23.580	21.470	213,594
2023-09-25	23.600	23.980	23.600	23.760	21.634	115,387
2023-09-22	24.240	24.240	23.680	23.840	21.707	187,453
2023-09-21	24.120	24.460	24.020	24.020	21.871	148,601

← NewerPage 13 of 22 · 1,274 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.