Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.180	12.340	12.180	12.280	11.229	20,144
2024-08-29	12.140	12.320	12.140	12.240	11.192	10,058
2024-08-28	12.180	12.220	12.120	12.200	11.155	4,979
2024-08-27	12.200	12.280	12.060	12.140	11.101	12,008
2024-08-26	12.260	12.260	12.080	12.140	11.101	11,158
2024-08-23	12.140	12.260	12.020	12.220	11.174	10,534
2024-08-22	12.000	12.080	11.980	12.080	11.046	10,202
2024-08-21	12.020	12.080	11.940	12.040	11.009	13,388
2024-08-20	12.220	12.240	12.000	12.100	11.064	11,838
2024-08-19	12.220	12.320	12.100	12.300	11.247	18,310
2024-08-16	12.280	12.280	12.040	12.140	11.101	12,244
2024-08-15	12.260	12.260	12.020	12.220	11.174	3,917
2024-08-14	12.200	12.200	12.100	12.180	11.137	4,702
2024-08-13	12.100	12.160	12.020	12.160	11.119	12,274
2024-08-12	12.340	12.340	12.040	12.100	11.064	17,373
2024-08-09	12.140	12.260	12.100	12.160	11.119	16,639
2024-08-08	11.900	12.100	11.800	12.080	11.046	27,798
2024-08-07	11.640	11.880	11.640	11.860	10.845	21,178
2024-08-06	11.580	11.800	11.520	11.620	10.625	38,306
2024-08-05	11.840	11.920	11.620	11.660	10.662	55,576
2024-08-02	12.340	12.400	12.100	12.100	11.064	45,962
2024-08-01	12.560	12.640	12.400	12.400	11.338	71,782
2024-07-31	12.600	12.700	12.480	12.480	11.411	29,789
2024-07-30	12.560	12.720	12.420	12.460	11.393	21,789
2024-07-29	12.700	12.780	12.580	12.660	11.576	20,668
2024-07-26	12.700	12.720	12.500	12.600	11.521	51,278
2024-07-25	13.200	13.320	12.500	12.700	11.613	216,221
2024-07-24	13.460	13.460	13.180	13.220	12.088	6,258
2024-07-23	13.380	13.440	13.280	13.340	12.198	15,519
2024-07-22	13.400	13.460	13.300	13.420	12.271	12,888
2024-07-19	13.320	13.360	13.300	13.340	12.198	6,421
2024-07-18	13.480	13.480	13.360	13.400	12.253	16,019
2024-07-17	13.340	13.460	13.340	13.460	12.308	8,015
2024-07-16	13.440	13.460	13.300	13.360	12.216	18,006
2024-07-15	13.480	13.480	13.320	13.340	12.198	14,177
2024-07-12	13.460	13.480	13.360	13.440	12.289	7,414
2024-07-11	13.360	13.540	13.300	13.420	12.271	20,858
2024-07-10	13.240	13.300	13.180	13.300	12.161	23,422
2024-07-09	13.300	13.300	13.140	13.200	12.070	27,377
2024-07-08	13.180	13.260	13.160	13.180	12.051	10,970
2024-07-05	13.200	13.360	13.180	13.260	12.125	15,141
2024-07-04	13.280	13.320	13.160	13.320	12.179	18,706
2024-07-03	13.140	13.260	13.100	13.260	12.125	15,410
2024-07-02	13.280	13.280	12.960	13.120	11.997	28,786
2024-07-01	13.240	13.480	13.180	13.200	12.070	40,515
2024-06-28	13.120	13.240	13.060	13.160	12.033	27,985
2024-06-27	13.020	13.080	13.000	13.040	11.923	11,636
2024-06-26	13.120	13.200	13.000	13.020	11.905	48,293
2024-06-25	13.120	13.160	13.040	13.040	11.923	30,174
2024-06-24	13.060	13.140	13.020	13.060	11.942	20,177
2024-06-21	13.120	13.160	12.980	12.980	11.869	373,763
2024-06-20	13.000	13.180	13.000	13.140	12.015	21,776
2024-06-19	13.220	13.220	13.040	13.040	11.923	34,782
2024-06-18	13.200	13.320	13.200	13.240	12.106	9,063
2024-06-17	13.340	13.340	13.200	13.220	12.088	26,910
2024-06-14	13.380	13.380	13.220	13.260	12.125	27,590
2024-06-13	13.720	13.720	13.380	13.380	12.234	33,522
2024-06-12	13.540	13.700	13.480	13.640	12.472	43,100
2024-06-11	13.500	13.540	13.440	13.480	12.326	32,409
2024-06-10	13.400	13.560	13.340	13.480	12.326	43,579

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.6500 EUR
2025-05-23	0.6500 EUR
2024-05-15	0.6500 EUR
2023-05-24	0.6500 EUR
2022-05-26	0.6500 EUR
2021-05-21	0.6500 EUR
2020-06-26	0.6500 EUR
2020-05-20	0.6500 EUR
2019-06-06	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.