Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.200	13.300	13.100	13.140	11.436	37,630
2023-12-13	13.140	13.180	13.100	13.120	11.419	18,234
2023-12-12	13.200	13.240	13.100	13.120	11.419	27,025
2023-12-11	13.160	13.220	13.080	13.200	11.489	12,472
2023-12-08	13.140	13.260	13.100	13.200	11.489	24,863
2023-12-07	13.200	13.280	13.120	13.120	11.419	9,972
2023-12-06	13.340	13.380	13.140	13.260	11.541	19,326
2023-12-05	13.220	13.260	13.100	13.260	11.541	15,981
2023-12-04	13.100	13.240	13.060	13.160	11.454	56,026
2023-12-01	13.180	13.180	12.980	13.060	11.367	8,686
2023-11-30	13.100	13.120	12.940	13.100	11.402	59,197
2023-11-29	13.000	13.180	12.920	13.140	11.436	23,905
2023-11-28	13.280	13.280	12.960	12.980	11.297	35,574
2023-11-27	13.260	13.380	13.160	13.240	11.523	23,931
2023-11-24	13.460	13.460	13.260	13.360	11.628	14,794
2023-11-23	13.020	13.500	13.020	13.440	11.698	20,505
2023-11-22	13.340	13.340	13.020	13.140	11.436	51,211
2023-11-21	13.560	13.560	13.240	13.280	11.558	8,812
2023-11-20	13.580	13.740	13.500	13.500	11.750	17,033
2023-11-17	13.600	13.740	13.480	13.480	11.732	52,973
2023-11-16	13.520	13.800	13.460	13.520	11.767	13,534
2023-11-15	13.740	13.740	13.500	13.500	11.750	28,177
2023-11-14	13.180	13.640	13.140	13.640	11.872	40,169
2023-11-13	13.180	13.200	13.100	13.200	11.489	10,499
2023-11-10	13.200	13.200	13.080	13.120	11.419	13,794
2023-11-09	13.180	13.240	13.140	13.200	11.489	35,380
2023-11-08	13.120	13.160	13.020	13.160	11.454	82,328
2023-11-07	13.180	13.260	13.080	13.200	11.489	18,542
2023-11-06	13.000	13.240	12.980	13.120	11.419	79,954
2023-11-03	13.180	13.280	13.100	13.160	11.454	37,197
2023-11-02	13.100	13.300	13.060	13.200	11.489	58,381
2023-11-01	13.200	13.200	12.900	13.040	11.349	25,907
2023-10-31	12.960	13.220	12.920	13.120	11.419	39,230
2023-10-30	12.980	13.120	12.900	12.980	11.297	45,177
2023-10-27	13.000	13.100	12.900	12.900	11.228	36,866
2023-10-26	13.760	13.820	12.880	13.020	11.332	74,369
2023-10-25	14.140	14.260	13.680	13.720	11.941	78,155
2023-10-24	14.240	14.400	14.160	14.200	12.359	12,102
2023-10-23	14.140	14.280	14.140	14.180	12.342	7,563
2023-10-20	14.360	14.400	14.180	14.240	12.394	10,186
2023-10-19	14.460	14.460	14.300	14.360	12.498	5,464
2023-10-18	14.440	14.520	14.320	14.520	12.637	9,352
2023-10-17	14.300	14.440	14.300	14.400	12.533	8,389
2023-10-16	14.460	14.540	14.360	14.400	12.533	6,728
2023-10-13	14.380	14.540	14.340	14.440	12.568	16,816
2023-10-12	14.500	14.620	14.340	14.520	12.637	15,254
2023-10-11	14.640	14.780	14.540	14.580	12.690	17,353
2023-10-10	14.600	14.800	14.600	14.720	12.812	8,549
2023-10-09	14.400	14.600	14.360	14.520	12.637	7,560
2023-10-06	14.360	14.560	14.280	14.460	12.585	9,373
2023-10-05	14.260	14.380	14.200	14.300	12.446	9,226
2023-10-04	14.260	14.300	14.060	14.260	12.411	29,115
2023-10-03	14.440	14.580	14.280	14.340	12.481	6,182
2023-10-02	14.500	14.600	14.440	14.480	12.603	15,682
2023-09-29	14.460	14.540	14.400	14.480	12.603	29,754
2023-09-28	14.220	14.620	14.220	14.420	12.550	28,168
2023-09-27	14.540	14.560	14.100	14.200	12.359	38,251
2023-09-26	14.500	14.600	14.500	14.500	12.620	9,238
2023-09-25	14.880	14.880	14.420	14.540	12.655	37,083
2023-09-22	14.700	14.840	14.580	14.760	12.846	41,513

← NewerPage 13 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.