Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	32.140	32.160	31.720	32.020	30.808	1,181
2025-08-12	31.920	31.920	31.640	31.760	30.558	109
2025-08-11	32.660	32.860	31.720	31.720	30.519	1,144
2025-08-08	31.340	32.740	31.340	32.740	31.501	143
2025-08-07	29.520	32.020	29.520	31.400	30.212	2,601
2025-08-06	28.940	29.260	28.940	29.260	28.153	152
2025-08-05	29.220	29.380	29.000	29.000	27.902	245
2025-08-04	29.000	29.120	28.860	29.120	28.018	391
2025-08-01	29.380	29.380	28.660	28.900	27.806	199
2025-07-31	30.040	30.420	29.520	29.520	28.403	97
2025-07-30	30.360	30.360	30.140	30.260	29.115	79
2025-07-29	30.240	30.240	30.080	30.080	28.942	10
2025-07-28	31.000	31.000	30.120	30.120	28.980	260
2025-07-25	30.440	30.720	30.400	30.720	29.557	322
2025-07-24	30.540	30.780	30.140	30.680	29.519	706
2025-07-23	29.960	30.380	29.740	30.140	28.999	1,006
2025-07-22	29.700	29.700	29.300	29.300	28.191	100
2025-07-21	30.040	30.160	29.940	29.940	28.807	124
2025-07-18	29.320	29.640	29.000	29.640	28.518	527
2025-07-17	28.820	29.480	28.820	29.060	27.960	1,439
2025-07-16	29.480	29.480	28.800	28.820	27.729	336
2025-07-15	29.500	29.940	29.480	29.580	28.460	249
2025-07-14	30.000	30.000	29.320	29.320	28.210	551
2025-07-11	31.040	31.040	30.260	30.400	29.249	575
2025-07-10	30.440	31.100	30.440	31.100	29.923	35
2025-07-09	30.140	30.240	30.080	30.240	29.096	409
2025-07-08	30.080	30.180	30.080	30.180	29.038	1
2025-07-07	29.800	30.040	29.800	30.040	28.903	563
2025-07-04	29.960	30.060	29.860	29.920	28.788	309
2025-07-02	31.100	31.420	31.100	31.360	30.173	54
2025-07-01	31.440	31.440	30.940	31.060	29.884	453
2025-06-30	32.480	32.480	31.620	31.620	30.423	11
2025-06-27	31.540	32.340	31.540	32.340	31.116	6
2025-06-26	31.060	31.260	31.060	31.260	30.077	1,030
2025-06-25	31.320	31.320	30.780	30.780	29.615	20
2025-06-24	31.500	31.500	31.220	31.220	30.038	28
2025-06-23	30.740	30.960	30.740	30.860	29.692	82
2025-06-20	31.160	31.160	30.960	30.960	29.788	1,969
2025-06-19	31.000	31.040	30.820	30.820	29.654	212
2025-06-18	31.400	31.480	31.320	31.380	30.192	136
2025-06-17	31.900	32.100	31.840	31.960	30.750	1,312
2025-06-16	31.860	31.960	31.840	31.960	30.750	33
2025-06-13	31.500	31.760	31.500	31.680	30.481	181
2025-06-12	32.440	32.560	31.700	32.340	31.116	217
2025-06-11	33.140	33.180	32.620	32.620	31.385	244
2025-06-10	33.080	33.100	32.880	33.100	31.847	576
2025-06-06	32.840	33.380	32.840	33.380	32.117	1,763
2025-06-05	32.640	33.000	32.640	32.780	31.539	131
2025-06-04	32.500	32.500	32.400	32.440	31.212	295
2025-06-03	32.360	32.360	31.880	32.180	30.962	511
2025-06-02	32.400	32.740	31.900	32.200	30.981	1,262
2025-05-30	32.920	32.920	32.560	32.600	31.366	39
2025-05-29	33.220	33.220	32.920	32.920	31.674	582
2025-05-28	32.880	33.160	32.660	33.040	31.790	969
2025-05-27	32.580	33.080	32.500	33.080	31.828	2,841
2025-05-26	32.000	32.280	32.000	32.280	31.058	230
2025-05-23	31.860	31.860	31.040	31.840	30.635	1,028
2025-05-22	31.220	31.280	30.800	31.280	30.096	374
2025-05-21	30.540	31.480	30.540	31.220	30.038	1,084
2025-05-20	32.340	32.640	32.200	32.560	30.414	1,740

← NewerPage 6 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.