ABO Wind AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	47.600	48.300	47.200	48.300	46.967	1,301
2024-03-06	46.600	47.700	46.500	47.700	46.384	221
2024-03-05	48.600	49.000	46.600	46.600	45.314	869
2024-03-04	49.000	49.100	48.600	49.000	47.648	315
2024-03-01	48.600	48.900	48.500	48.800	47.454	859
2024-02-29	49.000	49.000	47.800	47.800	46.481	1,072
2024-02-28	49.600	50.000	49.100	49.100	47.745	566
2024-02-27	50.000	50.800	48.100	48.100	46.773	887
2024-02-26	51.000	51.000	50.000	50.800	49.398	1,306
2024-02-23	50.800	51.000	50.000	50.600	49.204	182
2024-02-22	48.400	50.600	48.200	50.600	49.204	2,099
2024-02-21	49.000	49.000	48.000	48.200	46.870	2,999
2024-02-20	50.000	50.000	47.000	48.000	46.676	2,771
2024-02-19	53.000	53.400	50.000	50.200	48.815	2,443
2024-02-16	51.600	53.800	51.400	52.000	50.565	4,406
2024-02-15	52.600	52.600	51.400	52.000	50.565	435
2024-02-14	52.600	52.600	51.000	52.000	50.565	937
2024-02-13	54.200	54.800	51.600	51.600	50.176	3,200
2024-02-12	50.800	53.000	50.600	53.000	51.538	4,549
2024-02-09	49.000	49.700	49.000	49.000	47.648	1,429
2024-02-08	47.500	49.600	47.500	49.100	47.745	2,439
2024-02-07	46.000	47.500	46.000	47.500	46.189	1,214
2024-02-06	46.000	47.200	46.000	46.100	44.828	2,380
2024-02-05	44.100	46.200	44.100	46.200	44.925	2,222
2024-02-02	44.100	44.400	43.800	43.800	42.592	1,003
2024-02-01	43.500	44.000	43.500	44.000	42.786	593
2024-01-31	43.200	43.600	43.100	43.600	42.397	265
2024-01-30	42.900	43.400	42.900	43.400	42.203	16
2024-01-29	43.500	43.600	42.900	42.900	41.716	598
2024-01-26	43.200	43.700	43.100	43.600	42.397	109
2024-01-25	43.200	43.700	43.000	43.600	42.397	446
2024-01-24	43.600	43.600	43.200	43.300	42.105	365
2024-01-23	43.700	43.800	43.000	43.000	41.814	298
2024-01-22	44.400	44.400	43.700	44.100	42.883	132
2024-01-19	44.900	44.900	42.900	43.600	42.397	1,056
2024-01-18	44.500	44.800	44.000	44.400	43.175	336
2024-01-17	45.500	45.500	44.300	44.300	43.078	1,415
2024-01-16	45.900	46.100	45.000	45.700	44.439	2,936
2024-01-15	44.800	45.600	44.000	45.600	44.342	2,057
2024-01-12	44.200	44.900	43.700	44.300	43.078	1,834
2024-01-11	40.800	46.400	40.800	44.200	42.980	4,365
2024-01-10	40.800	41.700	40.800	41.400	40.258	5,203
2024-01-09	42.100	42.100	40.800	40.800	39.674	6,529
2024-01-08	41.700	42.200	41.600	42.000	40.841	928
2024-01-05	41.300	41.600	41.000	41.600	40.452	1,570
2024-01-04	41.400	41.400	41.300	41.400	40.258	2,389
2024-01-03	41.500	41.500	41.000	41.300	40.161	564
2024-01-02	41.200	41.600	40.600	40.600	39.480	3,196
2023-12-29	41.800	41.800	41.000	41.100	39.966	101
2023-12-28	41.500	42.000	41.200	41.300	40.161	1,625
2023-12-27	42.300	42.300	41.400	41.800	40.647	1,006
2023-12-22	42.000	42.400	42.000	42.200	41.036	704
2023-12-21	40.900	41.700	40.300	41.700	40.549	1,237
2023-12-20	41.200	41.200	40.400	41.000	39.869	1,422
2023-12-19	40.000	41.200	39.900	41.200	40.063	990
2023-12-18	40.900	41.000	39.600	39.700	38.605	4,109
2023-12-15	40.500	41.000	40.500	40.500	39.383	2,978
2023-12-14	40.400	40.900	40.000	40.500	39.383	1,288
2023-12-13	40.800	40.900	39.900	40.100	38.994	1,276
2023-12-12	41.000	41.600	40.000	40.000	38.896	3,292

← NewerPage 12 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.6500 EUR
2024-05-02	0.6000 EUR
2023-04-28	0.5400 EUR
2022-04-29	0.4900 EUR
2021-04-26	0.4500 EUR
2020-08-21	0.4200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.