Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	33.000	33.140	31.620	32.380	30.246	8,426
2024-07-23	32.800	33.380	32.800	33.040	30.862	2,262
2024-07-22	32.560	32.940	32.480	32.820	30.657	10,088
2024-07-19	32.480	32.740	32.460	32.460	30.320	2,039
2024-07-18	32.720	32.720	32.320	32.320	30.189	6
2024-07-17	32.660	32.800	32.420	32.420	30.283	435
2024-07-16	32.600	32.760	32.600	32.760	30.600	19
2024-07-09	32.040	32.080	32.040	32.080	29.965	317
2024-07-08	31.600	31.940	31.600	31.940	29.835	1,316
2024-07-05	31.880	31.960	31.680	31.680	29.592	22
2024-07-04	31.760	31.760	31.460	31.740	29.648	306
2024-07-03	30.920	31.740	30.720	31.560	29.480	3,871
2024-07-01	31.300	31.300	31.120	31.120	29.069	1,553
2024-06-28	31.000	31.240	30.780	30.960	28.919	4,159
2024-06-27	31.000	31.020	30.760	31.020	28.975	1,574
2024-06-26	30.820	30.840	30.700	30.840	28.807	603
2024-06-25	32.420	32.420	32.260	32.260	30.133	179
2024-06-24	33.000	33.040	32.640	32.640	30.488	377
2024-06-21	34.000	34.000	33.440	33.440	31.236	8,025
2024-06-20	34.260	34.480	33.920	33.920	31.684	5,740
2024-06-19	34.280	34.300	34.060	34.100	31.852	904
2024-06-18	34.300	34.300	33.940	34.000	31.759	5,238
2024-06-14	34.000	34.120	33.900	33.900	31.665	1,206
2024-06-13	34.400	34.400	34.100	34.260	32.002	1,193
2024-06-12	34.000	34.740	34.000	34.720	32.431	800
2024-06-11	34.100	34.100	34.020	34.020	31.777	7
2024-06-10	33.980	34.060	33.720	34.060	31.815	330
2024-06-06	34.340	34.340	34.260	34.260	32.002	867
2024-06-05	34.100	34.100	33.980	33.980	31.740	60
2024-06-04	34.580	34.580	33.840	33.900	31.665	202
2024-06-03	34.600	34.900	34.600	34.600	32.319	160
2024-05-31	34.760	34.760	34.380	34.520	32.244	203
2024-05-29	34.980	35.200	34.700	34.700	32.413	75
2024-05-28	35.700	35.700	35.420	35.420	33.085	229
2024-05-27	35.140	35.140	35.140	35.140	32.824	1
2024-05-24	35.020	35.480	34.700	35.480	33.141	1,762
2024-05-23	34.960	35.120	34.960	35.120	32.805	10
2024-05-21	35.620	35.680	35.200	35.420	33.085	101
2024-05-17	35.200	35.400	35.200	35.400	33.066	639
2024-05-16	35.700	35.700	35.440	35.440	33.104	83
2024-05-15	35.060	35.480	35.060	35.480	33.141	46
2024-05-14	35.240	35.260	35.060	35.060	32.749	552
2024-05-10	35.080	35.380	35.080	35.320	32.992	475
2024-05-09	35.600	35.680	35.600	35.680	32.487	140
2024-05-08	35.100	35.480	35.100	35.480	32.305	92
2024-05-07	34.900	35.440	34.900	35.440	32.269	441
2024-05-06	34.300	34.700	34.300	34.700	31.595	1,422
2024-05-03	33.800	34.520	33.800	34.180	31.122	661
2024-05-02	33.480	33.720	33.340	33.400	30.411	2,420
2024-04-30	33.900	33.900	33.560	33.560	30.557	340
2024-04-29	33.300	33.960	33.300	33.960	30.921	5,627
2024-04-26	32.680	33.260	32.680	33.260	30.284	229
2024-04-25	32.240	32.780	32.240	32.780	29.847	1,432
2024-04-24	32.080	32.560	32.020	32.040	29.173	4,555
2024-04-23	32.540	32.880	32.300	32.480	29.574	5,587
2024-04-22	32.760	33.080	32.020	32.720	29.792	3,792
2024-04-19	32.780	33.240	32.760	32.760	29.829	5,803
2024-04-18	33.000	33.400	33.000	33.400	30.411	650
2024-04-16	32.920	32.920	32.400	32.400	29.501	854
2024-04-15	33.260	33.460	33.120	33.120	30.156	1,225

← NewerPage 10 of 20 · 1,157 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

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