Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	26.400	26.740	26.260	26.660	24.903	147,069
2024-11-21	26.820	27.360	26.280	26.500	24.753	126,651
2024-11-20	27.000	27.420	26.640	26.820	25.052	191,139
2024-11-19	27.240	27.540	26.800	27.060	25.276	137,539
2024-11-18	27.600	28.080	27.260	27.360	25.556	123,142
2024-11-15	26.440	27.600	26.440	27.600	25.781	337,928
2024-11-14	25.800	27.000	25.800	26.680	24.921	269,680
2024-11-13	27.000	27.000	25.800	26.180	24.454	325,365
2024-11-12	27.900	28.320	26.700	27.400	25.594	396,995
2024-11-11	28.500	29.060	28.240	28.580	26.696	248,296
2024-11-08	28.400	28.580	27.960	28.400	26.528	237,606
2024-11-07	27.500	28.460	27.500	28.060	26.210	240,715
2024-11-06	28.460	29.180	27.560	27.580	25.762	352,169
2024-11-05	28.000	28.340	27.500	28.300	26.434	129,085
2024-11-04	27.960	28.200	27.780	27.780	25.949	157,574
2024-11-01	28.000	28.160	27.700	28.080	26.229	96,449
2024-10-31	27.300	28.000	27.300	27.700	25.874	273,935
2024-10-30	27.760	28.060	27.280	27.800	25.967	173,137
2024-10-29	27.980	28.320	27.620	27.880	26.042	114,265
2024-10-28	27.580	28.180	27.580	28.140	26.285	117,443
2024-10-25	27.120	27.980	27.120	27.780	25.949	168,995
2024-10-24	27.180	27.560	27.180	27.500	25.687	135,042
2024-10-23	27.600	27.600	27.200	27.360	25.556	177,462
2024-10-22	27.880	27.880	27.240	27.580	25.762	168,846
2024-10-21	27.760	28.060	27.600	27.700	25.874	137,022
2024-10-18	27.800	28.000	27.520	27.800	25.967	215,225
2024-10-17	27.900	28.180	27.760	27.860	26.023	88,424
2024-10-16	27.420	27.740	27.140	27.740	25.911	164,591
2024-10-15	27.760	28.020	27.580	27.660	25.837	152,121
2024-10-14	27.800	27.940	27.580	27.760	25.930	132,107
2024-10-11	27.820	28.280	27.760	27.800	25.967	127,718
2024-10-10	27.920	28.240	27.840	27.960	26.117	122,806
2024-10-09	28.300	28.400	27.920	28.100	26.248	236,216
2024-10-08	28.120	28.220	27.940	28.000	26.154	160,616
2024-10-07	29.060	29.060	28.120	28.360	26.491	195,719
2024-10-04	28.200	28.960	28.200	28.600	26.715	253,795
2024-10-03	28.800	29.080	28.200	28.200	26.341	300,433
2024-10-02	29.220	29.540	28.980	29.220	27.294	153,572
2024-10-01	29.600	30.120	29.320	29.360	27.425	230,281
2024-09-30	30.040	30.180	29.580	29.700	27.742	316,194
2024-09-27	30.100	30.360	29.560	30.020	28.041	287,900
2024-09-26	29.900	30.780	29.560	29.980	28.004	615,628
2024-09-25	29.780	29.780	29.120	29.180	27.256	311,242
2024-09-24	29.600	30.100	29.340	29.400	27.462	234,238
2024-09-23	30.000	30.060	29.660	29.660	27.705	221,215
2024-09-20	31.460	31.460	29.740	29.840	27.873	1,034,470
2024-09-19	30.340	31.880	30.340	31.060	29.013	538,712
2024-09-18	29.800	30.120	29.600	30.000	28.022	321,314
2024-09-17	28.820	29.820	28.820	29.820	27.854	250,606
2024-09-16	29.300	29.500	28.980	29.220	27.294	399,491
2024-09-13	29.200	30.020	28.820	29.220	27.294	412,635
2024-09-12	29.000	29.400	28.840	28.840	26.939	293,959
2024-09-11	29.000	29.340	28.640	28.740	26.845	351,118
2024-09-10	29.100	29.100	28.600	28.820	26.920	216,027
2024-09-09	28.480	29.100	28.440	28.840	26.939	544,831
2024-09-06	28.120	29.280	27.880	28.260	26.397	756,130
2024-09-05	28.380	28.600	27.920	28.300	26.434	214,126
2024-09-04	28.800	28.940	27.680	28.140	26.285	451,244
2024-09-03	30.120	30.260	28.560	28.680	26.789	261,533
2024-09-02	30.000	30.220	29.340	30.060	28.078	962,927

← NewerPage 9 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.