Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.280	13.500	13.260	13.460	11.715	17,837
2024-03-11	13.200	13.300	13.180	13.200	11.489	47,920
2024-03-08	13.260	13.320	13.200	13.280	11.558	28,534
2024-03-07	13.220	13.280	13.180	13.220	11.506	61,155
2024-03-06	13.300	13.300	13.100	13.140	11.436	50,776
2024-03-05	13.380	13.380	13.240	13.340	11.610	15,665
2024-03-04	13.500	13.520	13.400	13.400	11.663	17,225
2024-03-01	13.500	13.640	13.480	13.500	11.750	23,897
2024-02-29	13.460	13.560	13.420	13.420	11.680	24,875
2024-02-28	13.400	13.560	13.360	13.480	11.732	24,811
2024-02-27	13.280	13.420	13.240	13.400	11.663	18,630
2024-02-26	13.360	13.420	13.260	13.320	11.593	34,789
2024-02-23	13.320	13.420	13.300	13.360	11.628	24,840
2024-02-22	13.260	13.500	13.260	13.340	11.610	26,185
2024-02-21	13.260	13.380	13.260	13.320	11.593	13,427
2024-02-20	13.440	13.440	13.300	13.340	11.610	19,619
2024-02-19	13.420	13.480	13.400	13.440	11.698	19,418
2024-02-16	13.440	13.520	13.400	13.440	11.698	24,536
2024-02-15	13.200	13.380	13.140	13.360	11.628	32,973
2024-02-14	13.220	13.280	13.140	13.200	11.489	16,354
2024-02-13	13.060	13.500	13.060	13.260	11.541	33,283
2024-02-12	13.000	13.140	12.920	13.140	11.436	22,658
2024-02-09	13.020	13.040	12.740	12.900	11.228	72,468
2024-02-08	13.060	13.080	13.000	13.020	11.332	21,331
2024-02-07	13.100	13.200	13.040	13.040	11.349	18,420
2024-02-06	13.080	13.220	13.080	13.140	11.436	28,148
2024-02-05	13.260	13.280	13.080	13.100	11.402	31,459
2024-02-02	13.280	13.380	13.260	13.260	11.541	22,017
2024-02-01	13.480	13.480	13.300	13.300	11.576	22,073
2024-01-31	13.440	13.480	13.360	13.440	11.698	32,110
2024-01-30	13.540	13.540	13.400	13.400	11.663	23,960
2024-01-29	13.580	13.580	13.440	13.440	11.698	23,107
2024-01-26	13.360	13.560	13.360	13.540	11.785	11,663
2024-01-25	13.380	13.520	13.340	13.380	11.645	16,835
2024-01-24	13.480	13.560	13.380	13.500	11.750	21,995
2024-01-23	13.300	13.460	13.180	13.380	11.645	15,753
2024-01-22	13.120	13.220	13.120	13.160	11.454	18,502
2024-01-19	13.120	13.160	13.060	13.080	11.384	23,118
2024-01-18	13.300	13.300	13.120	13.140	11.436	6,133
2024-01-17	13.220	13.240	13.060	13.220	11.506	26,345
2024-01-16	13.200	13.280	13.100	13.280	11.558	14,864
2024-01-15	13.300	13.340	13.160	13.220	11.506	10,359
2024-01-12	13.420	13.420	13.160	13.220	11.506	21,707
2024-01-11	13.380	13.380	13.220	13.280	11.558	19,742
2024-01-10	13.400	13.420	13.260	13.280	11.558	15,838
2024-01-09	13.400	13.420	13.280	13.400	11.663	26,132
2024-01-08	13.500	13.640	13.320	13.440	11.698	40,724
2024-01-05	13.180	13.420	13.160	13.420	11.680	39,308
2024-01-04	13.220	13.280	13.180	13.200	11.489	17,978
2024-01-03	13.380	13.380	13.180	13.200	11.489	39,944
2024-01-02	13.420	13.460	13.200	13.260	11.541	30,422
2023-12-29	13.380	13.480	13.260	13.340	11.610	50,103
2023-12-28	13.480	13.520	13.340	13.340	11.610	15,317
2023-12-27	13.400	13.500	13.400	13.440	11.698	16,687
2023-12-22	13.320	13.360	13.200	13.360	11.628	23,001
2023-12-21	13.480	13.480	13.200	13.280	11.558	24,369
2023-12-20	13.260	13.520	13.260	13.480	11.732	23,256
2023-12-19	13.240	13.340	13.200	13.320	11.593	19,506
2023-12-18	13.260	13.400	13.200	13.300	11.576	25,319
2023-12-15	13.180	13.340	13.160	13.220	11.506	35,395

← NewerPage 12 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.