Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	25.220	25.740	25.200	25.740	24.766	440
2025-11-04	25.180	25.460	25.020	25.240	24.285	1,708
2025-11-03	25.480	25.840	25.480	25.540	24.573	888
2025-10-31	25.920	25.980	25.680	25.820	24.843	625
2025-10-30	25.940	26.200	25.800	25.940	24.958	851
2025-10-29	26.300	26.480	25.980	26.000	25.016	863
2025-10-28	26.720	26.720	26.440	26.440	25.439	403
2025-10-27	27.020	27.020	26.700	26.780	25.766	66
2025-10-24	27.120	27.120	26.620	26.900	25.882	242
2025-10-23	26.880	27.160	26.780	27.160	26.132	358
2025-10-22	26.540	26.860	26.460	26.640	25.632	377
2025-10-21	26.400	26.400	26.160	26.160	25.170	554
2025-10-20	26.340	26.360	26.120	26.240	25.247	643
2025-10-17	26.080	26.200	25.780	26.100	25.112	979
2025-10-16	26.000	26.080	25.780	26.020	25.035	1,025
2025-10-15	26.240	26.500	26.000	26.000	25.016	7,132
2025-10-14	25.920	26.560	25.900	26.200	25.208	3,264
2025-10-13	27.300	27.300	27.160	27.160	26.132	5
2025-10-10	27.000	27.300	26.840	26.840	25.824	1,683
2025-10-09	27.700	27.740	27.540	27.540	26.498	614
2025-10-08	27.200	27.300	27.060	27.160	26.132	1,049
2025-10-07	27.480	27.480	27.120	27.160	26.132	360
2025-10-06	27.800	27.800	27.340	27.460	26.421	421
2025-10-03	27.520	27.700	27.500	27.700	26.652	31
2025-10-02	27.800	27.800	27.540	27.680	26.632	2,629
2025-10-01	27.420	27.760	27.420	27.760	26.709	215
2025-09-30	26.840	27.420	26.800	27.420	26.382	3,983
2025-09-29	27.280	27.440	26.920	27.060	26.036	4,461
2025-09-26	28.000	28.000	26.940	26.940	25.920	2,117
2025-09-25	28.660	28.660	27.920	28.340	27.267	330
2025-09-24	28.760	28.760	28.760	28.760	27.672	240
2025-09-23	29.000	29.200	29.000	29.200	28.095	477
2025-09-22	29.000	29.020	28.500	28.680	27.595	259
2025-09-19	29.120	29.260	28.780	28.940	27.845	396
2025-09-18	28.940	29.080	28.660	28.900	27.806	374
2025-09-17	28.700	28.860	28.600	28.780	27.691	579
2025-09-16	28.700	28.940	28.620	28.620	27.537	55
2025-09-15	28.640	28.980	28.480	28.660	27.575	163
2025-09-12	28.780	28.800	28.460	28.660	27.575	6,092
2025-09-11	28.660	28.760	28.440	28.480	27.402	493
2025-09-10	28.860	29.040	28.560	28.560	27.479	102
2025-09-09	29.000	29.200	28.660	28.720	27.633	2,710
2025-09-08	29.360	29.380	29.100	29.240	28.133	946
2025-09-05	29.140	29.280	28.920	28.920	27.825	633
2025-09-04	29.340	29.440	29.100	29.100	27.999	677
2025-09-03	29.640	29.640	29.280	29.340	28.230	392
2025-09-02	30.060	30.060	29.200	29.340	28.230	291
2025-09-01	29.980	30.120	29.740	29.880	28.749	184
2025-08-29	30.520	30.580	29.760	29.760	28.634	4,624
2025-08-28	30.520	30.520	30.300	30.300	29.153	100
2025-08-27	30.780	30.800	30.180	30.180	29.038	1,010
2025-08-26	31.140	31.220	30.680	30.680	29.519	1,169
2025-08-25	32.000	32.260	31.220	31.220	30.038	1,378
2025-08-22	32.000	32.180	31.720	32.180	30.962	1,262
2025-08-21	31.740	32.040	31.740	31.740	30.539	752
2025-08-20	32.940	33.060	32.200	32.220	31.001	387
2025-08-19	31.940	33.300	31.820	33.240	31.982	973
2025-08-18	31.780	31.780	31.320	31.620	30.423	296
2025-08-15	31.880	32.680	31.720	31.720	30.519	390
2025-08-14	32.320	32.600	31.680	31.700	30.500	1,455

← NewerPage 5 of 20 · 1,154 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.