Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	30.140	30.480	29.660	29.660	27.705	166,267
2025-02-20	29.800	30.580	29.700	30.060	28.078	327,021
2025-02-19	31.740	31.840	30.400	30.440	28.433	273,423
2025-02-18	32.620	32.720	31.680	31.700	29.610	329,167
2025-02-17	33.400	33.420	32.600	32.840	30.675	273,430
2025-02-14	31.220	33.220	31.040	33.080	30.899	536,194
2025-02-13	31.000	31.300	30.540	31.080	29.031	324,050
2025-02-12	30.760	31.000	30.180	30.240	28.247	230,957
2025-02-11	30.600	30.780	30.140	30.560	28.545	188,434
2025-02-10	30.600	30.920	30.500	30.600	28.583	140,647
2025-02-07	30.380	31.300	30.380	30.680	28.658	459,448
2025-02-06	27.800	30.480	27.800	30.420	28.415	596,555
2025-02-05	27.200	27.780	26.860	27.780	25.949	236,633
2025-02-04	27.960	28.060	27.220	27.400	25.594	246,519
2025-02-03	27.440	27.840	27.360	27.800	25.967	229,615
2025-01-31	28.100	28.480	27.820	28.260	26.397	281,855
2025-01-30	27.340	28.100	27.340	28.060	26.210	248,870
2025-01-29	27.640	27.820	27.160	27.380	25.575	155,212
2025-01-28	27.440	27.860	27.360	27.580	25.762	251,957
2025-01-27	27.700	27.700	27.100	27.440	25.631	256,857
2025-01-24	27.020	28.000	27.020	27.540	25.725	236,352
2025-01-23	26.880	27.260	26.640	27.220	25.426	280,103
2025-01-22	27.000	27.700	26.540	26.980	25.201	333,104
2025-01-21	27.000	27.100	26.540	26.980	25.201	227,456
2025-01-20	26.800	27.460	26.800	27.180	25.388	288,854
2025-01-17	25.860	26.740	25.840	26.740	24.977	376,392
2025-01-16	25.500	25.740	25.320	25.660	23.969	221,453
2025-01-15	24.300	25.260	24.300	25.180	23.520	386,125
2025-01-14	24.800	24.800	24.260	24.300	22.698	223,061
2025-01-13	25.000	25.000	24.320	24.420	22.810	230,594
2025-01-10	25.400	25.500	24.740	24.740	23.109	237,024
2025-01-09	25.220	25.480	25.040	25.220	23.558	165,754
2025-01-08	26.240	26.260	25.340	25.460	23.782	236,306
2025-01-07	26.580	26.600	26.080	26.080	24.361	251,134
2025-01-06	26.300	26.700	26.000	26.600	24.847	151,247
2025-01-03	26.360	26.500	26.000	26.000	24.286	165,673
2025-01-02	26.760	27.400	26.400	26.400	24.660	192,509
2024-12-30	26.160	26.780	26.160	26.780	25.015	161,606
2024-12-27	26.400	26.400	26.100	26.260	24.529	176,152
2024-12-23	25.820	26.120	25.460	25.960	24.249	202,001
2024-12-20	25.300	25.840	25.120	25.760	24.062	574,148
2024-12-19	25.800	26.160	25.620	25.620	23.931	270,705
2024-12-18	26.180	26.220	25.680	26.020	24.305	152,610
2024-12-17	25.940	26.440	25.840	25.840	24.137	185,495
2024-12-16	26.200	26.380	25.800	26.040	24.323	172,948
2024-12-13	27.200	27.480	26.440	26.440	24.697	441,592
2024-12-12	27.220	27.600	27.180	27.260	25.463	356,729
2024-12-11	27.680	28.000	27.220	27.220	25.426	360,378
2024-12-10	28.100	28.100	27.640	27.640	25.818	101,838
2024-12-09	27.860	28.140	27.600	28.040	26.192	175,752
2024-12-06	27.200	27.800	26.940	27.800	25.967	188,254
2024-12-05	27.380	27.500	27.120	27.120	25.332	168,333
2024-12-04	26.600	27.160	26.600	27.100	25.314	162,402
2024-12-03	26.380	27.040	26.380	26.840	25.071	106,553
2024-12-02	26.500	27.000	26.300	26.440	24.697	147,390
2024-11-29	26.740	26.880	26.600	26.620	24.865	136,840
2024-11-28	26.800	26.860	26.500	26.740	24.977	104,968
2024-11-27	27.000	27.100	26.580	26.760	24.996	116,982
2024-11-26	27.000	27.620	27.000	27.120	25.332	171,883
2024-11-25	27.000	27.420	26.620	27.300	25.500	248,620

← NewerPage 8 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.