Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.040	28.040	27.640	27.800	25.967	410
2024-10-29	28.140	28.140	27.880	27.880	26.042	35
2024-10-28	28.140	28.140	28.100	28.100	26.248	2
2024-10-23	27.100	27.360	27.100	27.360	25.556	46
2024-10-22	27.660	27.800	27.320	27.580	25.762	605
2024-10-21	27.800	27.820	27.560	27.700	25.874	1,158
2024-10-17	27.900	28.040	27.820	27.820	25.986	486
2024-10-16	27.360	27.360	27.220	27.220	25.426	272
2024-10-15	27.780	27.780	27.660	27.660	25.837	401
2024-10-14	27.800	27.980	27.540	27.780	25.949	744
2024-10-11	28.000	28.000	27.800	27.800	25.967	82
2024-10-10	28.200	28.200	27.880	27.880	26.042	150
2024-10-09	28.320	28.320	28.100	28.100	26.248	7
2024-10-08	28.000	28.220	28.000	28.000	26.154	156
2024-10-04	28.820	28.820	28.540	28.600	26.715	65
2024-10-03	28.960	28.960	28.320	28.320	26.453	26
2024-10-02	29.200	29.400	28.960	28.960	27.051	2,462
2024-10-01	29.840	29.840	29.360	29.360	27.425	1,006
2024-09-30	29.780	29.780	29.520	29.520	27.574	115
2024-09-27	30.200	30.200	29.920	30.020	28.041	2
2024-09-26	30.480	30.480	29.980	29.980	28.004	11
2024-09-25	29.420	29.480	29.180	29.180	27.256	414
2024-09-18	30.040	30.120	30.040	30.120	28.135	112
2024-09-17	29.600	29.820	29.600	29.820	27.854	20
2024-09-16	29.160	29.500	28.900	29.220	27.294	159
2024-09-12	29.100	29.100	28.840	28.840	26.939	50
2024-09-11	29.060	29.060	28.540	28.740	26.845	191
2024-09-10	28.840	28.840	28.820	28.820	26.920	200
2024-09-09	28.600	28.940	28.600	28.940	27.032	741
2024-09-06	28.260	28.940	28.220	28.800	26.902	1,673
2024-09-05	28.180	28.420	28.100	28.220	26.360	462
2024-09-04	28.460	28.500	28.100	28.460	26.584	1,252
2024-09-03	30.300	30.300	29.560	29.560	27.611	323
2024-09-02	30.060	30.120	29.520	30.060	28.078	5,226
2024-08-30	29.940	30.240	29.700	30.020	28.041	3,393
2024-08-29	30.220	30.220	29.800	29.800	27.836	1,221
2024-08-28	30.000	30.060	29.920	30.000	28.022	1,387
2024-08-27	30.200	30.240	30.060	30.060	28.078	1,486
2024-08-26	30.100	30.160	29.940	29.940	27.966	853
2024-08-23	29.980	30.160	29.860	29.860	27.892	1,111
2024-08-22	29.360	29.560	29.220	29.560	27.611	566
2024-08-21	29.240	29.700	29.240	29.700	27.742	3,366
2024-08-20	29.460	29.460	29.180	29.420	27.481	33,161
2024-08-16	29.180	29.500	29.160	29.500	27.555	1,925
2024-08-15	28.880	29.140	28.620	29.140	27.219	1,948
2024-08-14	28.280	29.120	28.280	28.900	26.995	5,548
2024-08-13	28.160	28.380	27.980	28.320	26.453	4,559
2024-08-12	29.060	29.060	28.360	28.380	26.509	9,638
2024-08-09	28.960	29.180	28.700	29.140	27.219	8,611
2024-08-08	28.760	29.120	28.660	28.900	26.995	11,323
2024-08-07	28.960	29.220	28.880	29.220	27.294	2,046
2024-08-06	28.740	29.260	28.520	28.520	26.640	6,538
2024-08-05	27.900	28.680	27.820	28.680	26.789	6,217
2024-08-02	31.160	31.160	29.040	29.180	27.256	6,960
2024-08-01	32.700	32.720	32.080	32.080	29.965	805
2024-07-31	32.860	33.080	32.860	33.080	30.899	1,204
2024-07-30	32.600	33.080	32.460	32.620	30.470	3,595
2024-07-29	32.520	32.560	32.460	32.460	30.320	457
2024-07-26	33.020	33.020	32.920	32.920	30.750	3
2024-07-25	32.140	32.220	31.780	31.780	29.685	1,264

← NewerPage 9 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.