Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	33.340	33.340	33.000	33.100	30.138	2,258
2024-04-11	33.320	33.320	32.840	33.260	30.284	3,367
2024-04-10	33.620	33.620	33.040	33.520	30.521	7,304
2024-04-09	33.580	33.960	33.360	33.560	30.557	10,682
2024-04-08	33.160	33.560	33.160	33.560	30.557	1,573
2024-04-05	33.400	33.480	32.800	33.480	30.484	13,791
2024-04-04	33.260	33.520	32.860	33.520	30.521	8,177
2024-04-03	33.060	33.160	33.020	33.160	30.193	1,924
2024-04-02	33.920	33.920	33.020	33.020	30.065	4,144
2024-03-28	33.800	34.080	33.740	34.080	31.030	1,704
2024-03-27	33.700	33.820	33.620	33.800	30.776	3,086
2024-03-26	33.620	33.700	33.520	33.660	30.648	1,296
2024-03-25	33.480	33.680	33.480	33.680	30.666	271
2024-03-22	33.460	33.820	32.980	33.820	30.794	3,180
2024-03-21	32.660	33.000	32.660	33.000	30.047	980
2024-03-20	32.360	32.720	32.220	32.220	29.337	2,494
2024-03-19	32.580	32.680	32.400	32.400	29.501	3,535
2024-03-18	32.580	32.600	32.240	32.240	29.355	4,012
2024-03-15	32.520	32.660	32.520	32.660	29.738	2,738
2024-03-14	32.620	32.640	32.340	32.340	29.446	1,578
2024-03-13	32.420	32.960	32.420	32.960	30.011	3,740
2024-03-12	32.320	32.620	32.180	32.620	29.701	2,876
2024-03-11	32.220	32.500	32.100	32.180	29.300	4,090
2024-03-08	32.160	32.480	32.160	32.480	29.574	917
2024-03-07	31.960	32.300	31.960	32.220	29.337	1,228
2024-03-06	31.820	32.100	31.660	31.780	28.936	3,350
2024-03-05	31.720	32.000	31.620	31.680	28.845	5,713
2024-03-04	31.940	31.940	31.580	31.780	28.936	2,669
2024-03-01	32.540	32.540	32.100	32.180	29.300	1,207
2024-02-29	32.220	32.320	32.180	32.300	29.410	1,123
2024-02-28	31.880	32.200	31.840	32.020	29.155	723
2024-02-27	31.960	32.280	31.780	31.780	28.936	801
2024-02-26	31.800	32.140	31.800	32.140	29.264	483
2024-02-23	31.920	32.260	31.740	31.840	28.991	4,912
2024-02-22	32.220	32.360	32.100	32.100	29.228	1,984
2024-02-21	31.900	32.560	30.500	32.080	29.209	10,273
2024-02-20	32.600	32.640	32.600	32.600	29.683	888
2024-02-19	32.580	32.720	32.240	32.540	29.628	3,598
2024-02-16	32.760	32.760	32.580	32.700	29.774	1,535
2024-02-15	32.840	32.840	32.520	32.600	29.683	92
2024-02-14	32.320	32.580	32.320	32.560	29.646	2,076
2024-02-13	32.180	32.380	31.740	31.940	29.082	6,321
2024-02-12	31.880	32.200	31.880	32.200	29.319	898
2024-02-09	31.800	32.020	31.780	31.800	28.955	1,122
2024-02-08	31.900	31.960	31.800	31.800	28.955	1,536
2024-02-07	31.500	31.920	31.500	31.860	29.009	1,764
2024-02-06	30.800	31.040	30.800	31.040	28.263	1,030
2024-02-05	30.840	30.860	30.460	30.580	27.844	2,627
2024-02-02	31.240	31.460	31.120	31.140	28.354	2,100
2024-02-01	31.240	31.240	31.200	31.200	28.408	5
2024-01-31	31.600	31.700	31.160	31.160	28.372	3,760
2024-01-30	30.840	31.560	30.820	31.520	28.700	11,086
2024-01-29	30.300	30.640	30.300	30.640	27.898	402
2024-01-26	30.380	30.480	30.240	30.240	27.534	1,121
2024-01-25	30.000	30.000	30.000	30.000	27.316	8
2024-01-24	29.380	29.940	29.380	29.900	27.225	5,937
2024-01-23	29.520	29.520	29.120	29.120	26.514	6,079
2024-01-22	28.660	29.160	28.660	28.940	26.350	1,157
2024-01-19	28.520	28.540	28.300	28.460	25.913	3,604
2024-01-18	28.140	28.500	28.100	28.500	25.950	3,124

← NewerPage 11 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.