Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	13.320	13.460	13.280	13.460	12.308	38,866
2024-06-06	13.280	13.420	13.280	13.340	12.198	13,151
2024-06-05	13.420	13.420	13.280	13.360	12.216	19,955
2024-06-04	13.680	13.680	13.380	13.380	12.234	36,271
2024-06-03	13.500	13.680	13.460	13.640	12.472	52,637
2024-05-31	13.320	13.720	13.320	13.720	12.545	58,332
2024-05-30	13.320	13.460	13.280	13.460	12.308	24,780
2024-05-29	13.500	13.520	13.340	13.340	12.198	19,903
2024-05-28	13.380	13.540	13.280	13.520	12.362	49,552
2024-05-27	13.120	13.360	13.080	13.360	12.216	44,471
2024-05-24	12.940	13.100	12.940	13.040	11.923	23,249
2024-05-23	13.120	13.120	13.000	13.000	11.887	32,486
2024-05-22	13.120	13.180	13.020	13.020	11.905	37,431
2024-05-21	13.160	13.220	13.000	13.180	12.051	44,567
2024-05-20	13.120	13.400	13.120	13.240	12.106	29,552
2024-05-17	13.200	13.260	13.060	13.080	11.960	34,415
2024-05-16	13.060	13.120	13.000	13.120	11.997	37,264
2024-05-15	12.920	13.160	12.920	13.080	11.960	59,821
2024-05-14	13.540	13.580	13.440	13.500	11.750	46,373
2024-05-13	13.520	13.640	13.460	13.560	11.802	50,967
2024-05-10	13.480	13.520	13.460	13.520	11.767	26,299
2024-05-09	13.440	13.580	13.440	13.500	11.750	20,567
2024-05-08	13.560	13.580	13.460	13.460	11.715	27,719
2024-05-07	13.600	13.620	13.440	13.540	11.785	38,769
2024-05-06	13.300	13.600	13.300	13.540	11.785	24,607
2024-05-03	13.180	13.260	13.160	13.260	11.541	64,451
2024-05-02	13.280	13.280	13.120	13.220	11.506	30,873
2024-04-30	13.460	13.460	13.200	13.200	11.489	20,788
2024-04-29	13.140	13.420	13.100	13.380	11.645	37,434
2024-04-26	13.080	13.220	13.080	13.180	11.471	22,098
2024-04-25	13.100	13.140	13.000	13.060	11.367	18,914
2024-04-24	13.220	13.260	13.140	13.180	11.471	21,568
2024-04-23	13.220	13.360	13.220	13.280	11.558	14,545
2024-04-22	13.180	13.300	13.160	13.300	11.576	14,174
2024-04-19	13.080	13.100	12.920	13.100	11.402	25,304
2024-04-18	13.040	13.180	12.920	13.040	11.349	43,267
2024-04-17	13.020	13.100	12.960	13.020	11.332	21,861
2024-04-16	13.140	13.140	12.900	12.960	11.280	65,732
2024-04-15	13.200	13.220	13.140	13.160	11.454	19,131
2024-04-12	13.200	13.300	13.140	13.200	11.489	20,403
2024-04-11	13.160	13.220	13.080	13.160	11.454	41,763
2024-04-10	13.220	13.300	13.140	13.180	11.471	21,120
2024-04-09	13.380	13.400	13.200	13.240	11.523	25,350
2024-04-08	13.360	13.480	13.360	13.400	11.663	33,886
2024-04-05	13.340	13.400	13.240	13.300	11.576	27,615
2024-04-04	13.360	13.440	13.340	13.440	11.698	27,285
2024-04-03	13.280	13.480	13.260	13.400	11.663	37,313
2024-04-02	13.340	13.500	13.240	13.300	11.576	43,245
2024-03-28	13.420	13.420	13.140	13.320	11.593	61,780
2024-03-27	13.800	13.800	13.300	13.420	11.680	75,820
2024-03-26	13.480	13.920	13.480	13.900	12.098	51,467
2024-03-25	13.360	13.500	13.260	13.480	11.732	15,840
2024-03-22	13.220	13.320	13.200	13.320	11.593	18,391
2024-03-21	13.260	13.260	13.160	13.180	11.471	21,661
2024-03-20	13.260	13.260	13.160	13.220	11.506	6,177
2024-03-19	13.200	13.280	13.180	13.240	11.523	35,864
2024-03-18	13.260	13.260	13.160	13.200	11.489	40,049
2024-03-15	13.200	13.260	13.180	13.260	11.541	34,649
2024-03-14	13.420	13.460	13.200	13.200	11.489	20,328
2024-03-13	13.500	13.500	13.360	13.360	11.628	11,187

← NewerPage 11 of 22 · 1,275 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.