Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	33.200	33.340	32.840	33.300	31.105	126
2025-05-16	33.100	33.280	33.000	33.280	31.086	2,426
2025-05-15	33.320	33.340	33.160	33.220	31.030	443
2025-05-14	33.740	34.400	33.580	33.940	31.703	1,445
2025-05-13	33.280	34.020	33.220	34.020	31.777	1,046
2025-05-12	33.100	34.060	33.100	33.560	31.348	7,737
2025-05-09	32.740	32.820	32.460	32.480	30.339	524
2025-05-08	32.360	32.580	32.360	32.400	30.264	196
2025-05-07	31.460	32.000	31.460	31.880	29.778	128
2025-05-06	32.500	32.500	31.540	31.760	29.666	80
2025-05-05	32.480	32.480	31.960	31.960	29.853	192
2025-05-02	31.080	32.600	31.080	32.340	30.208	3,793
2025-04-30	30.940	30.940	30.320	30.880	28.844	49
2025-04-29	30.840	30.940	30.500	30.740	28.714	559
2025-04-28	30.740	30.840	30.360	30.480	28.471	197
2025-04-25	31.280	31.280	30.520	30.680	28.658	196
2025-04-24	30.680	30.680	30.260	30.660	28.639	41
2025-04-23	30.440	30.920	30.320	30.600	28.583	2,836
2025-04-22	29.320	29.680	29.320	29.680	27.724	1,000
2025-04-17	30.120	30.120	29.340	29.740	27.780	105
2025-04-16	29.640	29.980	29.580	29.920	27.948	147
2025-04-14	29.160	29.640	28.800	29.640	27.686	274
2025-04-11	28.420	28.420	27.320	28.360	26.491	247
2025-04-10	31.040	31.040	28.260	28.260	26.397	1,198
2025-04-09	27.740	27.940	27.060	27.400	25.594	3,665
2025-04-08	27.020	29.060	27.020	28.140	26.285	2,566
2025-04-07	26.540	27.580	25.460	26.280	24.548	6,771
2025-04-04	29.140	29.140	26.720	27.820	25.986	3,284
2025-04-03	30.680	30.780	29.380	29.440	27.499	1,548
2025-04-02	31.100	31.460	31.100	31.460	29.386	7
2025-04-01	30.640	31.540	30.560	31.540	29.461	590
2025-03-31	31.240	31.240	30.600	30.680	28.658	351
2025-03-28	32.520	32.520	32.000	32.000	29.891	712
2025-03-27	32.800	33.200	32.760	33.200	31.011	1,713
2025-03-26	33.500	33.720	33.220	33.640	31.422	604
2025-03-25	33.460	33.580	32.940	33.440	31.236	910
2025-03-24	34.400	34.400	33.900	33.900	31.665	4,294
2025-03-21	35.060	35.060	34.120	34.380	32.114	954
2025-03-20	35.560	35.560	34.440	35.120	32.805	519
2025-03-19	35.420	36.140	35.160	35.160	32.842	1,000
2025-03-18	36.560	37.000	35.460	36.120	33.739	3,909
2025-03-17	36.140	36.660	36.140	36.460	34.057	3,257
2025-03-14	33.840	36.200	33.840	35.920	33.552	1,307
2025-03-13	34.700	34.960	34.000	34.060	31.815	5,348
2025-03-12	35.520	35.520	34.640	34.680	32.394	2,201
2025-03-11	35.880	35.880	34.540	34.580	32.300	3,370
2025-03-10	34.940	34.940	33.780	34.760	32.469	2,152
2025-03-07	34.880	34.960	34.440	34.860	32.562	2,022
2025-03-06	35.200	37.220	35.100	35.300	32.973	6,599
2025-03-05	31.860	34.320	31.860	34.140	31.890	4,489
2025-03-04	30.900	30.900	29.640	29.700	27.742	45,484
2025-03-03	31.620	31.800	30.960	31.200	29.143	1,289
2025-02-28	31.960	32.140	31.380	31.640	29.554	116,825
2025-02-27	33.440	33.480	32.700	32.740	30.582	5,850
2025-02-26	32.080	34.100	32.080	33.560	31.348	3,283
2025-02-25	29.900	30.580	29.900	30.220	28.228	230
2025-02-24	29.900	30.220	29.660	29.980	28.004	1,562
2025-02-21	30.260	30.360	29.660	29.660	27.705	457
2025-02-20	29.920	30.520	29.900	30.060	28.078	2,593
2025-02-19	31.900	31.900	30.440	30.440	28.433	1,844

← NewerPage 7 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.