ABO Wind AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	58.400	58.400	56.200	57.000	55.427	9,520
2023-06-23	59.200	60.000	58.200	58.600	56.983	1,874
2023-06-22	59.000	60.000	59.000	60.000	58.345	2,257
2023-06-21	60.600	60.800	59.600	59.600	57.956	2,529
2023-06-20	62.200	62.200	60.600	60.600	58.928	3,591
2023-06-19	62.800	62.800	61.400	61.600	59.900	1,513
2023-06-16	62.200	62.800	61.800	62.000	60.289	1,668
2023-06-15	61.800	63.000	61.200	61.600	59.900	2,960
2023-06-14	61.800	62.600	61.000	61.400	59.706	3,238
2023-06-13	61.800	62.000	60.000	61.000	59.317	5,061
2023-06-12	59.800	62.400	59.800	61.400	59.706	2,980
2023-06-09	60.000	60.000	59.000	59.000	57.372	3,224
2023-06-08	61.400	61.600	59.800	59.800	58.150	1,914
2023-06-07	63.600	63.800	61.000	61.000	59.317	2,490
2023-06-06	60.800	64.000	60.800	63.000	61.262	4,141
2023-06-05	60.600	61.400	59.200	60.800	59.122	13,152
2023-06-02	60.200	60.800	58.000	60.000	58.345	8,167
2023-06-01	65.400	66.200	56.400	59.000	57.372	11,789
2023-05-31	64.800	66.400	64.400	66.400	64.568	1,118
2023-05-30	65.600	66.000	63.400	64.400	62.623	8,636
2023-05-29	67.000	67.600	65.800	66.400	64.568	3,190
2023-05-26	69.000	69.200	67.000	67.000	65.151	3,744
2023-05-25	69.200	69.200	68.400	69.000	67.096	1,874
2023-05-24	69.000	69.200	69.000	69.200	67.291	1,604
2023-05-23	69.400	69.400	69.400	69.400	67.485	43
2023-05-22	70.200	70.200	69.200	70.200	68.263	907
2023-05-19	70.200	71.000	69.200	69.200	67.291	2,322
2023-05-18	69.200	70.000	69.000	69.600	67.680	1,170
2023-05-17	69.400	69.400	68.600	69.400	67.485	2,035
2023-05-16	70.400	70.600	69.600	69.600	67.680	1,340
2023-05-15	69.200	70.600	68.600	70.600	68.652	1,873
2023-05-12	69.000	69.200	68.400	69.000	67.096	5,298
2023-05-11	70.400	70.800	68.800	68.800	66.902	3,037
2023-05-10	71.600	71.600	70.400	70.400	68.458	748
2023-05-09	71.600	72.000	71.000	71.600	69.624	1,295
2023-05-08	72.600	73.000	71.200	71.200	69.236	617
2023-05-05	70.600	73.200	70.600	72.000	70.013	3,440
2023-05-04	72.200	72.600	70.600	70.600	68.652	1,908
2023-05-03	73.000	73.200	72.200	72.400	70.402	406
2023-05-02	72.400	73.400	72.400	73.200	71.180	1,139
2023-04-28	71.000	73.200	70.600	72.400	70.402	1,548
2023-04-27	71.000	72.200	71.000	71.600	69.099	918
2023-04-26	73.000	73.000	71.000	71.400	68.906	1,472
2023-04-25	73.800	74.200	73.000	73.600	71.030	1,885
2023-04-24	71.200	74.400	71.200	73.800	71.223	1,953
2023-04-21	71.400	72.200	70.400	71.800	69.292	2,475
2023-04-20	74.000	74.200	71.400	71.600	69.099	2,586
2023-04-19	75.800	75.800	74.000	74.400	71.802	1,475
2023-04-18	76.600	76.800	75.000	75.400	72.767	3,280
2023-04-17	76.600	78.200	75.800	76.000	73.346	3,262
2023-04-14	74.600	76.400	74.600	75.800	73.153	955
2023-04-13	75.400	76.800	74.200	75.000	72.381	3,929
2023-04-12	79.400	79.400	73.600	75.200	72.574	5,756
2023-04-11	80.400	80.600	78.400	79.200	76.434	2,328
2023-04-06	79.000	80.600	79.000	80.200	77.399	726
2023-04-05	79.200	80.400	78.800	79.600	76.820	1,741
2023-04-04	80.600	80.600	79.000	79.000	76.241	1,745
2023-04-03	80.400	80.600	78.600	80.200	77.399	4,982
2023-03-31	79.000	79.600	77.600	79.200	76.434	4,568
2023-03-30	76.000	78.800	76.000	78.600	75.855	7,610

← NewerPage 15 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.