Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	31.800	31.800	30.400	31.220	30.038	250,816
2025-05-20	32.920	33.140	31.620	32.560	30.414	459,610
2025-05-19	33.080	33.320	32.720	33.280	31.086	120,024
2025-05-16	33.260	33.260	32.680	33.200	31.011	120,811
2025-05-15	34.180	34.180	32.940	33.220	31.030	213,578
2025-05-14	33.840	34.560	33.420	33.940	31.703	161,170
2025-05-13	33.500	34.020	33.000	34.020	31.777	154,601
2025-05-12	32.980	34.060	32.960	33.480	31.273	271,417
2025-05-09	32.500	32.860	32.380	32.480	30.339	110,108
2025-05-08	32.100	32.900	32.000	32.400	30.264	116,456
2025-05-07	31.980	32.380	31.500	31.800	29.704	194,117
2025-05-06	32.560	32.560	31.300	31.760	29.666	101,722
2025-05-05	32.340	32.420	31.940	32.040	29.928	80,472
2025-05-02	31.380	32.560	31.380	32.340	30.208	194,733
2025-04-30	30.720	31.040	30.100	30.880	28.844	205,720
2025-04-29	30.460	30.980	30.360	30.740	28.714	189,828
2025-04-28	30.500	31.380	30.220	30.480	28.471	188,872
2025-04-25	30.940	31.320	30.540	30.600	28.583	320,519
2025-04-24	30.700	30.740	30.140	30.660	28.639	304,589
2025-04-23	30.000	31.060	30.000	30.520	28.508	219,854
2025-04-22	29.560	29.700	29.180	29.680	27.724	176,350
2025-04-17	30.400	30.400	29.280	29.740	27.780	174,619
2025-04-16	29.900	30.100	29.320	29.920	27.948	149,414
2025-04-15	29.800	30.420	29.640	30.300	28.303	208,316
2025-04-14	28.700	29.700	28.700	29.620	27.667	210,047
2025-04-11	28.660	28.700	27.020	28.360	26.491	213,245
2025-04-10	30.700	31.360	28.180	28.180	26.322	298,532
2025-04-09	27.560	27.960	26.820	27.400	25.594	260,949
2025-04-08	27.360	29.280	26.960	28.140	26.285	529,298
2025-04-07	26.000	27.900	25.440	26.280	24.548	511,261
2025-04-04	29.160	29.180	26.640	27.780	25.949	417,969
2025-04-03	30.800	30.960	29.320	29.440	27.499	252,655
2025-04-02	31.500	31.540	30.820	31.460	29.386	101,739
2025-04-01	30.980	31.620	30.400	31.540	29.461	248,710
2025-03-31	31.860	31.860	30.480	30.680	28.658	309,812
2025-03-28	33.100	33.220	31.980	32.000	29.891	270,166
2025-03-27	33.100	33.400	32.540	33.200	31.011	181,315
2025-03-26	33.420	34.040	33.240	33.640	31.422	325,216
2025-03-25	34.800	34.800	32.840	33.440	31.236	343,016
2025-03-24	34.680	34.760	33.800	33.900	31.665	201,595
2025-03-21	34.720	34.960	34.040	34.380	32.114	392,789
2025-03-20	35.820	35.820	34.380	35.120	32.805	244,220
2025-03-19	35.480	36.300	35.100	35.240	32.917	318,262
2025-03-18	36.500	36.920	35.340	36.120	33.739	325,681
2025-03-17	36.200	36.780	36.000	36.460	34.057	280,543
2025-03-14	34.540	36.200	34.040	35.920	33.552	365,429
2025-03-13	34.600	34.960	33.980	33.980	31.740	238,866
2025-03-12	35.820	35.920	34.440	34.680	32.394	264,117
2025-03-11	36.000	36.000	34.460	34.580	32.300	173,730
2025-03-10	35.000	35.000	33.640	34.860	32.562	282,267
2025-03-07	34.800	35.160	34.460	34.860	32.562	203,295
2025-03-06	35.000	37.180	35.000	35.300	32.973	654,662
2025-03-05	31.000	35.000	31.000	34.140	31.890	763,886
2025-03-04	31.140	31.320	29.620	29.620	27.667	224,041
2025-03-03	31.740	31.760	30.820	31.260	29.199	170,154
2025-02-28	32.200	32.360	31.420	31.640	29.554	534,645
2025-02-27	33.240	33.900	32.700	32.800	30.638	251,427
2025-02-26	31.000	34.340	30.580	33.620	31.404	600,368
2025-02-25	29.880	30.880	29.800	30.220	28.228	224,797
2025-02-24	29.900	30.340	29.540	29.980	28.004	196,061

← NewerPage 7 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.