Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.420	24.940	24.200	24.640	23.707	278,715
2026-04-29	25.060	25.140	24.460	24.460	23.534	163,383
2026-04-28	25.000	25.100	24.580	24.580	23.650	179,447
2026-04-27	24.460	25.080	24.460	24.720	23.784	227,219
2026-04-24	24.700	24.860	24.260	24.440	23.515	983,446
2026-04-23	24.800	25.060	24.660	24.860	23.919	212,375
2026-04-22	25.600	25.620	24.920	24.920	23.977	159,594
2026-04-21	25.520	25.860	25.240	25.240	24.285	182,291
2026-04-20	25.880	26.160	25.420	25.440	24.477	323,058
2026-04-17	25.220	26.940	25.080	26.420	25.420	1,028,544
2026-04-16	25.000	25.220	24.800	24.920	23.977	267,609
2026-04-15	25.340	25.500	24.720	24.780	23.842	299,518
2026-04-14	25.300	25.640	24.840	25.340	24.381	337,098
2026-04-13	25.000	25.260	24.700	24.980	24.035	348,628
2026-04-10	24.600	25.860	24.320	25.380	24.419	491,552
2026-04-09	24.580	24.740	24.060	24.300	23.380	252,883
2026-04-08	24.640	25.380	24.540	24.880	23.938	433,753
2026-04-07	23.360	23.780	22.980	23.040	22.168	403,343
2026-04-02	23.480	23.480	22.940	23.160	22.283	270,957
2026-04-01	23.580	23.740	23.360	23.660	22.765	249,642
2026-03-31	22.800	23.100	22.500	22.780	21.918	321,473
2026-03-30	22.520	22.740	22.220	22.620	21.764	292,199
2026-03-27	23.160	23.160	22.600	22.680	21.822	187,475
2026-03-26	22.900	23.280	22.740	22.920	22.053	282,666
2026-03-25	22.800	23.620	22.800	22.960	22.091	457,359
2026-03-24	22.500	22.700	22.000	22.400	21.552	415,261
2026-03-23	21.500	22.720	20.860	22.320	21.475	650,441
2026-03-20	22.500	22.700	21.760	22.100	21.264	772,136
2026-03-19	23.120	23.120	22.000	22.160	21.321	778,700
2026-03-18	23.780	24.340	23.260	23.260	22.380	615,203
2026-03-17	23.280	23.420	22.920	23.280	22.399	310,109
2026-03-16	23.500	23.580	22.920	23.100	22.226	425,257
2026-03-13	23.800	23.860	23.340	23.380	22.495	389,782
2026-03-12	24.260	24.380	23.880	24.060	23.149	294,375
2026-03-11	24.500	24.600	24.040	24.260	23.342	347,795
2026-03-10	24.320	24.700	24.180	24.440	23.515	517,346
2026-03-09	24.100	24.140	23.260	23.700	22.803	816,801
2026-03-06	25.880	26.100	24.660	24.660	23.727	703,693
2026-03-05	26.300	26.620	25.680	25.680	24.708	447,162
2026-03-04	26.020	26.700	25.600	26.220	25.228	379,014
2026-03-03	26.660	26.660	25.500	26.000	25.016	504,983
2026-03-02	27.160	27.500	26.460	26.880	25.863	533,938
2026-02-27	27.800	28.020	27.400	27.800	26.748	421,562
2026-02-26	28.040	28.300	27.520	27.540	26.498	300,022
2026-02-25	28.200	28.340	27.820	27.960	26.902	261,915
2026-02-24	30.200	30.240	27.700	28.120	27.056	862,425
2026-02-23	30.500	31.040	30.220	30.540	29.384	214,347
2026-02-20	30.700	31.020	30.320	30.580	29.423	206,998
2026-02-19	30.800	30.900	29.820	30.700	29.538	211,122
2026-02-18	30.000	31.000	29.400	30.860	29.692	320,087
2026-02-17	30.720	30.720	29.240	29.700	28.576	213,138
2026-02-16	30.500	30.720	30.020	30.480	29.326	151,400
2026-02-13	30.000	30.520	29.840	30.520	29.365	234,335
2026-02-12	30.700	30.820	30.180	30.500	29.346	314,594
2026-02-11	30.500	30.720	30.200	30.620	29.461	208,001
2026-02-10	29.600	30.620	29.600	30.320	29.172	257,067
2026-02-09	29.880	30.040	29.700	29.840	28.711	141,257
2026-02-06	29.000	29.700	28.720	29.540	28.422	158,129
2026-02-05	29.500	29.540	28.920	29.320	28.210	183,422
2026-02-04	29.260	29.540	28.820	29.540	28.422	385,568

← NewerPage 3 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.