Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.020	16.290	15.880	16.040	16.040	504,042
2026-10-15	15.650	16.320	15.650	15.850	15.850	624,507
2026-10-14	15.350	15.840	15.350	15.570	15.570	531,276
2026-10-13	15.500	15.700	15.220	15.280	15.280	330,269
2026-10-12	15.600	15.600	15.300	15.330	15.330	283,160
2026-10-09	15.500	15.860	15.400	15.400	15.400	384,771
2026-10-08	15.400	15.440	15.040	15.350	15.350	480,831
2026-10-07	15.900	15.990	15.480	15.500	15.500	706,849
2026-10-06	15.870	16.640	15.560	16.060	16.060	1,091,947
2026-10-05	16.770	16.900	16.550	16.690	16.690	292,508
2026-10-02	16.700	17.020	16.600	16.670	16.670	524,024
2026-10-01	17.000	17.350	16.530	16.530	16.530	555,046
2026-09-30	17.480	17.780	17.060	17.060	17.060	637,907
2026-09-29	17.710	18.030	17.260	17.260	17.260	482,410
2026-09-28	17.440	17.990	17.440	17.670	17.670	571,982
2026-09-25	17.120	17.410	17.120	17.300	17.300	263,245
2026-09-24	17.500	17.530	17.040	17.040	17.040	327,712
2026-09-23	18.240	18.240	17.490	17.650	17.650	341,573
2026-09-22	17.500	18.110	17.300	18.110	18.110	385,337
2026-09-21	17.500	17.690	17.350	17.460	17.460	289,975
2026-09-18	17.850	17.850	17.300	17.340	17.340	1,490,010
2026-09-17	17.990	18.110	17.790	17.930	17.930	241,041
2026-09-16	17.710	17.900	17.360	17.900	17.900	361,725
2026-09-15	17.700	17.880	17.360	17.560	17.560	392,051
2026-09-14	18.050	18.080	17.530	17.600	17.600	649,370
2026-09-11	18.100	18.360	18.000	18.200	18.200	402,967
2026-09-10	18.600	18.670	18.000	18.000	18.000	742,514
2026-09-09	19.150	19.240	18.650	18.830	18.830	421,497
2026-09-08	19.300	19.400	19.000	19.370	19.370	300,366
2026-09-07	19.310	19.570	19.180	19.320	19.320	386,251
2026-09-04	18.680	19.420	18.650	19.310	19.310	480,071
2026-09-03	18.800	18.970	18.400	18.680	18.680	460,489
2026-09-02	19.200	19.220	18.560	18.560	18.560	502,142
2026-09-01	19.650	19.650	19.080	19.250	19.250	302,334
2026-08-31	19.800	20.180	19.600	19.600	19.600	335,270
2026-08-28	19.860	20.040	19.720	19.770	19.770	273,438
2026-08-27	20.220	20.220	19.710	19.710	19.710	267,836
2026-08-26	19.560	20.240	19.560	20.160	20.160	297,866
2026-08-25	19.400	19.840	19.330	19.590	19.590	277,836
2026-08-24	19.300	19.570	19.200	19.400	19.400	242,537
2026-08-21	19.680	19.740	19.300	19.300	19.300	401,348
2026-08-20	19.410	19.540	19.050	19.540	19.540	449,875
2026-08-19	19.650	19.650	18.900	19.210	19.210	761,324
2026-08-18	20.100	20.220	19.560	19.650	19.650	565,005
2026-08-17	20.500	20.620	20.000	20.080	20.080	413,932
2026-08-14	20.780	20.800	20.540	20.740	20.740	203,113
2026-08-13	21.000	21.260	20.500	20.500	20.500	338,807
2026-08-12	21.060	21.580	20.760	20.980	20.980	511,245
2026-08-11	21.300	21.420	20.900	21.220	21.220	358,377
2026-08-10	21.940	21.940	21.180	21.300	21.300	361,450
2026-08-07	22.300	22.300	21.740	21.740	21.740	252,462
2026-08-06	22.440	22.700	22.240	22.240	22.240	224,571
2026-08-05	22.400	22.440	22.040	22.440	22.440	319,548
2026-08-04	22.000	22.340	21.780	22.260	22.260	209,401
2026-08-03	21.500	22.220	21.500	21.800	21.800	249,482
2026-07-31	21.500	21.720	21.200	21.260	21.260	327,413
2026-07-30	21.000	21.640	20.960	21.280	21.280	279,254
2026-07-29	20.780	21.140	20.680	20.800	20.800	302,975
2026-07-28	20.520	20.800	20.360	20.800	20.800	297,511
2026-07-27	20.600	20.720	20.400	20.420	20.420	460,573

Page 1 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.