Weng Fine Art AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.000 | 4.600 | 4.000 | 4.600 | 4.400 | 7,885 |
| 2024-06-06 | 4.000 | 4.100 | 3.960 | 3.960 | 3.788 | 160 |
| 2024-06-05 | 3.960 | 3.980 | 3.900 | 3.900 | 3.730 | 1,257 |
| 2024-06-04 | 3.920 | 3.980 | 3.920 | 3.980 | 3.807 | 1,257 |
| 2024-06-03 | 3.900 | 3.980 | 3.900 | 3.980 | 3.807 | 729 |
| 2024-05-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.826 | 80 |
| 2024-05-30 | 3.900 | 4.000 | 3.900 | 4.000 | 3.826 | 600 |
| 2024-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.826 | 0 |
| 2024-05-28 | 4.140 | 4.140 | 4.140 | 4.140 | 3.960 | 80 |
| 2024-05-27 | 4.100 | 4.100 | 4.000 | 4.020 | 3.845 | 1,302 |
| 2024-05-24 | 4.020 | 4.020 | 4.020 | 4.020 | 3.845 | 130 |
| 2024-05-23 | 4.000 | 4.100 | 3.940 | 3.940 | 3.769 | 2,259 |
| 2024-05-22 | 4.000 | 4.000 | 3.940 | 3.940 | 3.769 | 300 |
| 2024-05-21 | 3.860 | 3.900 | 3.860 | 3.900 | 3.730 | 607 |
| 2024-05-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.673 | 0 |
| 2024-05-17 | 3.580 | 3.820 | 3.580 | 3.820 | 3.654 | 1,728 |
| 2024-05-16 | 4.000 | 4.000 | 3.480 | 3.800 | 3.635 | 8,323 |
| 2024-05-15 | 4.300 | 4.400 | 4.000 | 4.100 | 3.922 | 12,575 |
| 2024-05-14 | 4.300 | 4.340 | 4.300 | 4.340 | 4.151 | 1,116 |
| 2024-05-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.113 | 100 |
| 2024-05-10 | 4.440 | 4.500 | 4.440 | 4.500 | 4.304 | 467 |
| 2024-05-09 | 4.500 | 4.500 | 4.440 | 4.500 | 4.304 | 893 |
| 2024-05-08 | 4.600 | 4.600 | 4.500 | 4.500 | 4.304 | 2,089 |
| 2024-05-07 | 4.700 | 4.780 | 4.700 | 4.780 | 4.572 | 100 |
| 2024-05-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.496 | 0 |
| 2024-05-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.496 | 30 |
| 2024-05-02 | 4.600 | 4.700 | 4.600 | 4.700 | 4.496 | 2,560 |
| 2024-04-30 | 4.740 | 4.820 | 4.740 | 4.820 | 4.610 | 2,136 |
| 2024-04-29 | 4.800 | 4.860 | 4.780 | 4.860 | 4.649 | 1,727 |
| 2024-04-26 | 4.880 | 4.900 | 4.700 | 4.800 | 4.591 | 4,270 |
| 2024-04-25 | 4.700 | 4.860 | 4.700 | 4.860 | 4.649 | 669 |
| 2024-04-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.610 | 0 |
| 2024-04-23 | 4.820 | 4.820 | 4.820 | 4.820 | 4.610 | 1,000 |
| 2024-04-22 | 4.880 | 4.900 | 4.880 | 4.900 | 4.687 | 5,000 |
| 2024-04-19 | 4.880 | 4.880 | 4.880 | 4.880 | 4.668 | 0 |
| 2024-04-18 | 4.700 | 4.920 | 4.700 | 4.920 | 4.706 | 2,214 |
| 2024-04-17 | 4.760 | 4.760 | 4.540 | 4.720 | 4.515 | 3,670 |
| 2024-04-16 | 4.820 | 4.820 | 4.820 | 4.820 | 4.610 | 0 |
| 2024-04-15 | 4.900 | 4.980 | 4.900 | 4.960 | 4.744 | 121 |
| 2024-04-12 | 4.960 | 5.150 | 4.960 | 5.150 | 4.926 | 97 |
| 2024-04-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.926 | 123 |
| 2024-04-10 | 5.200 | 5.200 | 5.000 | 5.150 | 4.926 | 1,896 |
| 2024-04-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.165 | 0 |
| 2024-04-08 | 5.300 | 5.400 | 5.100 | 5.400 | 5.165 | 1,308 |
| 2024-04-05 | 5.250 | 5.400 | 5.200 | 5.200 | 4.974 | 1,900 |
| 2024-04-04 | 5.250 | 5.400 | 5.200 | 5.400 | 5.165 | 2,131 |
| 2024-04-03 | 5.400 | 5.400 | 5.300 | 5.400 | 5.165 | 1,112 |
| 2024-04-02 | 5.800 | 5.800 | 5.600 | 5.600 | 5.356 | 1,559 |
| 2024-03-28 | 5.880 | 5.880 | 5.880 | 5.880 | 5.624 | 30 |
| 2024-03-27 | 5.740 | 5.900 | 5.720 | 5.900 | 5.643 | 951 |
| 2024-03-26 | 5.740 | 5.740 | 5.740 | 5.740 | 5.490 | 10 |
| 2024-03-25 | 5.960 | 6.000 | 5.840 | 6.000 | 5.739 | 324 |
| 2024-03-22 | 5.780 | 5.780 | 5.780 | 5.780 | 5.529 | 0 |
| 2024-03-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.529 | 65 |
| 2024-03-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.701 | 0 |
| 2024-03-19 | 5.980 | 5.980 | 5.980 | 5.980 | 5.720 | 0 |
| 2024-03-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.643 | 0 |
| 2024-03-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.739 | 25 |
| 2024-03-14 | 5.540 | 6.400 | 5.540 | 5.920 | 5.663 | 11,942 |
| 2024-03-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.184 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-03 | 0.1500 EUR |
| 2024-12-19 | 0.0500 EUR |
| 2023-08-22 | 0.1100 EUR |
| 2022-06-29 | 0.1600 EUR |
| 2021-08-25 | 0.5000 EUR |
| 2020-12-21 | 0.0174 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.