Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	32.740	32.740	31.700	31.700	29.610	1,674
2025-02-17	33.080	33.100	32.500	32.780	30.619	1,522
2025-02-14	31.280	33.300	31.200	33.140	30.955	3,669
2025-02-13	31.180	31.220	30.700	31.020	28.975	1,590
2025-02-12	30.780	30.840	30.200	30.260	28.265	2,279
2025-02-11	30.300	30.640	30.140	30.560	28.545	238
2025-02-10	30.700	30.840	30.520	30.600	28.583	591
2025-02-07	30.900	31.080	30.440	30.820	28.788	1,151
2025-02-06	28.220	30.460	28.220	30.280	28.284	2,232
2025-02-03	27.440	28.060	27.440	27.840	26.005	921
2025-01-30	27.460	27.740	27.460	27.740	25.911	3
2025-01-29	27.760	27.760	27.380	27.380	25.575	105
2025-01-28	27.800	27.800	27.580	27.580	25.762	562
2025-01-24	27.420	27.960	27.420	27.680	25.855	102
2025-01-23	27.100	27.220	26.820	27.220	25.426	1,014
2025-01-22	26.880	27.500	26.880	26.980	25.201	3,516
2025-01-21	26.640	27.000	26.540	27.000	25.220	564
2025-01-17	26.060	26.060	26.020	26.020	24.305	200
2025-01-16	25.440	25.780	25.420	25.660	23.969	1,398
2025-01-15	24.540	25.160	24.540	25.080	23.427	171
2025-01-14	24.640	24.660	24.300	24.300	22.698	502
2025-01-13	24.720	24.720	24.460	24.520	22.904	824
2025-01-10	25.180	25.180	24.820	24.820	23.184	514
2025-01-09	25.420	25.440	25.260	25.260	23.595	23
2025-01-08	26.000	26.000	25.460	25.460	23.782	200
2025-01-07	26.400	26.520	26.120	26.120	24.398	154
2025-01-06	26.400	26.700	26.400	26.600	24.847	1,089
2025-01-03	26.520	26.520	26.120	26.120	24.398	488
2025-01-02	27.100	27.100	26.560	26.560	24.809	180
2024-12-30	26.380	26.540	26.300	26.540	24.791	836
2024-12-27	26.300	26.460	26.180	26.260	24.529	265
2024-12-23	25.820	26.100	25.500	25.960	24.249	737
2024-12-20	25.240	25.760	25.240	25.760	24.062	1,038
2024-12-19	25.720	26.280	25.680	25.680	23.987	374
2024-12-17	25.900	25.960	25.840	25.840	24.137	1,040
2024-12-16	26.300	26.300	25.780	26.040	24.323	744
2024-12-13	27.360	27.360	26.620	26.620	24.865	42
2024-12-12	27.460	27.460	27.260	27.260	25.463	11
2024-12-09	28.140	28.140	27.820	28.060	26.210	124
2024-12-06	27.340	27.800	27.340	27.800	25.967	288
2024-12-05	27.300	27.580	27.180	27.180	25.388	643
2024-12-04	27.060	27.140	26.940	27.100	25.314	566
2024-12-03	26.700	26.920	26.700	26.840	25.071	124
2024-12-02	26.500	26.560	26.440	26.440	24.697	318
2024-11-29	26.740	26.900	26.580	26.680	24.921	585
2024-11-27	26.560	26.780	26.560	26.780	25.015	600
2024-11-26	27.520	27.520	27.120	27.120	25.332	256
2024-11-25	27.280	27.300	27.280	27.300	25.500	75
2024-11-22	26.820	26.820	26.720	26.720	24.959	2
2024-11-21	26.780	26.780	26.500	26.500	24.753	550
2024-11-20	27.040	27.040	26.820	26.820	25.052	2
2024-11-19	27.360	27.660	27.000	27.100	25.314	2,422
2024-11-15	26.060	26.600	26.060	26.600	24.847	100
2024-11-14	26.000	26.700	26.000	26.700	24.940	80
2024-11-13	26.980	26.980	26.020	26.180	24.454	2,362
2024-11-12	27.340	27.500	27.340	27.400	25.594	584
2024-11-11	28.580	28.580	28.580	28.580	26.696	28
2024-11-06	28.000	28.000	27.560	27.560	25.743	15
2024-11-05	27.820	27.820	27.740	27.740	25.911	314
2024-11-04	28.000	28.200	27.780	27.780	25.949	113

← NewerPage 8 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.