Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.120	20.440	19.900	20.080	20.080	580,161
2026-07-23	21.180	21.200	20.320	20.380	20.380	496,199
2026-07-22	20.880	21.480	20.680	21.280	21.280	516,795
2026-07-21	21.420	21.900	20.380	21.380	21.380	1,237,853
2026-07-20	22.460	23.200	22.300	22.300	22.300	306,692
2026-07-17	22.620	22.980	22.360	22.940	22.940	369,259
2026-07-16	22.900	23.140	22.540	22.760	22.760	224,533
2026-07-15	21.900	22.960	21.760	22.740	22.740	280,078
2026-07-14	22.000	22.220	21.820	21.900	21.900	303,963
2026-07-13	22.200	22.420	22.020	22.100	22.100	171,276
2026-07-10	22.400	22.540	22.160	22.400	22.400	219,897
2026-07-09	22.300	22.480	21.980	22.200	22.200	207,445
2026-07-08	22.900	22.900	21.940	22.000	22.000	591,189
2026-07-07	22.940	23.560	22.780	22.900	22.900	340,451
2026-07-06	23.000	23.180	22.740	22.960	22.960	186,415
2026-07-03	22.980	23.120	22.760	23.020	23.020	154,362
2026-07-02	22.740	22.800	22.260	22.660	22.660	428,418
2026-07-01	22.560	22.820	22.280	22.480	22.480	328,600
2026-06-30	22.720	22.860	22.400	22.600	22.600	302,936
2026-06-29	23.800	23.900	22.560	22.560	22.560	297,895
2026-06-26	23.820	24.160	23.300	23.640	23.640	268,452
2026-06-25	23.660	24.360	23.640	24.020	24.020	330,169
2026-06-24	23.500	23.960	23.060	23.680	23.680	407,330
2026-06-23	23.360	23.700	22.900	23.340	23.340	366,768
2026-06-22	23.900	23.980	23.280	23.620	23.620	284,534
2026-06-19	23.920	24.240	23.820	23.820	23.820	978,266
2026-06-18	23.900	24.160	23.420	24.160	24.160	317,684
2026-06-17	23.380	23.880	23.300	23.720	23.720	399,531
2026-06-16	23.500	23.500	22.720	23.260	23.260	434,054
2026-06-15	24.240	24.820	23.260	23.320	23.320	535,732
2026-06-12	22.920	23.940	22.800	23.440	23.440	471,685
2026-06-11	22.200	22.540	22.060	22.200	22.200	270,400
2026-06-10	22.720	22.800	22.220	22.260	22.260	383,642
2026-06-09	23.020	23.520	23.020	23.020	23.020	282,142
2026-06-08	23.620	23.620	23.100	23.180	23.180	319,407
2026-06-05	23.800	24.320	23.760	23.880	23.880	270,702
2026-06-04	23.700	24.300	23.700	23.800	23.800	309,082
2026-06-03	24.140	24.240	23.620	23.680	23.680	230,486
2026-06-02	24.500	24.640	23.980	24.160	24.160	300,228
2026-06-01	24.260	24.520	23.840	24.100	24.100	464,337
2026-05-29	24.100	24.820	24.100	24.200	24.200	668,200
2026-05-28	24.200	24.340	23.760	24.080	24.080	391,763
2026-05-27	23.960	24.600	23.920	24.220	24.220	388,780
2026-05-26	23.760	24.040	23.660	23.700	23.700	407,359
2026-05-25	23.220	23.840	23.220	23.760	23.760	338,517
2026-05-22	22.800	23.200	22.680	22.920	22.920	241,625
2026-05-21	22.600	23.040	22.440	22.580	22.580	297,911
2026-05-20	22.340	22.960	22.200	22.700	22.700	365,249
2026-05-19	22.480	22.880	22.340	22.340	22.340	290,869
2026-05-18	22.100	22.680	21.780	22.360	22.360	482,354
2026-05-15	23.140	23.200	22.240	22.340	22.340	508,608
2026-05-14	23.060	23.500	23.000	23.120	23.120	369,756
2026-05-13	24.160	24.160	22.200	22.820	22.820	1,370,497
2026-05-12	24.000	24.440	23.660	23.880	23.880	416,133
2026-05-11	25.300	25.580	24.960	25.100	24.150	353,910
2026-05-08	25.800	25.880	25.300	25.300	24.342	267,978
2026-05-07	26.000	26.580	25.840	25.980	24.997	391,289
2026-05-06	24.860	26.500	24.740	25.880	24.901	438,504
2026-05-05	24.500	24.600	23.960	24.460	23.534	260,373
2026-05-04	24.800	25.040	24.340	24.360	23.438	216,065

← NewerPage 2 of 5 · 252 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.