Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	25.400	25.400	25.080	25.240	24.285	131,230
2025-11-03	25.640	25.800	25.300	25.500	24.535	134,789
2025-10-31	25.960	26.000	25.540	25.740	24.766	213,268
2025-10-30	26.000	26.140	25.740	25.940	24.958	184,471
2025-10-29	26.400	26.500	25.880	26.000	25.016	214,560
2025-10-28	26.600	26.640	26.360	26.360	25.362	128,361
2025-10-27	27.100	27.100	26.540	26.780	25.766	113,431
2025-10-24	27.100	27.180	26.580	26.900	25.882	177,901
2025-10-23	26.600	27.100	26.500	27.100	26.074	121,451
2025-10-22	26.640	26.960	26.460	26.640	25.632	243,775
2025-10-21	26.440	26.860	26.060	26.780	25.766	145,250
2025-10-20	26.200	26.380	26.040	26.240	25.247	162,294
2025-10-17	26.020	26.280	25.680	26.040	25.054	243,493
2025-10-16	26.100	26.300	25.800	26.020	25.035	152,930
2025-10-15	26.320	26.420	25.980	26.000	25.016	186,354
2025-10-14	26.360	26.600	25.760	26.200	25.208	349,038
2025-10-13	26.800	27.400	26.800	27.160	26.132	144,554
2025-10-10	27.340	27.400	26.800	26.800	25.786	236,433
2025-10-09	27.100	27.740	27.100	27.580	26.536	120,353
2025-10-08	27.000	27.340	27.000	27.080	26.055	97,426
2025-10-07	27.460	27.540	27.060	27.080	26.055	108,754
2025-10-06	27.700	27.720	27.320	27.460	26.421	137,986
2025-10-03	27.720	28.020	27.400	27.700	26.652	148,498
2025-10-02	27.800	28.040	27.400	27.680	26.632	192,164
2025-10-01	27.400	27.820	27.160	27.760	26.709	212,468
2025-09-30	27.000	27.420	26.700	27.420	26.382	217,605
2025-09-29	27.000	27.580	26.760	27.060	26.036	216,940
2025-09-26	28.340	28.700	26.880	26.880	25.863	279,034
2025-09-25	28.700	28.900	27.920	28.340	27.267	260,485
2025-09-24	29.060	29.080	28.700	28.760	27.672	114,362
2025-09-23	28.800	29.340	28.800	29.200	28.095	127,115
2025-09-22	28.900	29.200	28.540	28.680	27.595	125,473
2025-09-19	29.000	29.300	28.700	28.940	27.845	393,359
2025-09-18	29.100	29.220	28.740	28.920	27.825	202,845
2025-09-17	28.920	28.920	28.500	28.780	27.691	212,948
2025-09-16	28.960	29.040	28.560	28.620	27.537	166,278
2025-09-15	28.960	29.040	28.540	28.660	27.575	148,966
2025-09-12	28.760	28.780	28.440	28.660	27.575	105,074
2025-09-11	28.600	29.000	28.420	28.480	27.402	156,456
2025-09-10	28.920	29.040	28.540	28.560	27.479	174,417
2025-09-09	29.640	29.640	28.660	28.720	27.633	152,281
2025-09-08	29.260	29.760	29.020	29.240	28.133	198,177
2025-09-05	29.300	29.620	28.820	29.000	27.902	171,296
2025-09-04	29.400	29.520	29.100	29.100	27.999	94,441
2025-09-03	29.380	29.800	29.180	29.260	28.153	101,383
2025-09-02	29.860	29.980	29.220	29.340	28.230	107,686
2025-09-01	29.720	30.100	29.720	29.880	28.749	52,087
2025-08-29	30.480	30.480	29.760	29.760	28.634	148,957
2025-08-28	30.180	30.640	30.180	30.300	29.153	68,632
2025-08-27	30.700	30.860	30.180	30.180	29.038	114,297
2025-08-26	31.020	31.240	30.680	30.680	29.519	279,540
2025-08-25	32.000	32.140	31.140	31.140	29.961	100,695
2025-08-22	31.740	32.280	31.600	32.180	30.962	122,898
2025-08-21	32.500	32.900	31.400	31.740	30.539	150,176
2025-08-20	32.820	33.260	32.080	32.220	31.001	144,803
2025-08-19	31.720	33.280	31.720	33.240	31.982	186,693
2025-08-18	31.980	32.060	31.300	31.620	30.423	114,661
2025-08-15	32.020	32.660	31.720	31.720	30.519	112,545
2025-08-14	32.200	32.760	31.520	31.700	30.500	165,383
2025-08-13	32.500	32.760	31.200	32.100	30.885	289,542

← NewerPage 5 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.