Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.920	15.000	14.760	14.760	12.846	27,561
2023-09-20	15.020	15.060	14.880	14.980	13.038	33,331
2023-09-19	14.900	15.160	14.800	15.000	13.055	23,673
2023-09-18	15.100	15.280	14.940	14.940	13.003	17,475
2023-09-15	15.260	15.580	15.060	15.100	13.142	36,753
2023-09-14	15.120	15.200	15.080	15.200	13.229	20,667
2023-09-13	15.180	15.300	15.040	15.140	13.177	35,787
2023-09-12	15.420	15.480	15.160	15.160	13.195	6,504
2023-09-11	15.160	15.520	15.160	15.520	13.508	6,982
2023-09-08	15.200	15.280	15.160	15.260	13.282	8,335
2023-09-07	15.160	15.220	15.120	15.220	13.247	6,324
2023-09-06	15.260	15.260	15.140	15.220	13.247	14,140
2023-09-05	15.260	15.320	15.220	15.260	13.282	6,163
2023-09-04	15.220	15.340	15.220	15.300	13.316	6,145
2023-09-01	15.420	15.420	15.260	15.260	13.282	3,132
2023-08-31	15.360	15.460	15.360	15.360	13.369	9,765
2023-08-30	15.420	15.480	15.360	15.360	13.369	8,833
2023-08-29	15.340	15.420	15.340	15.340	13.351	2,863
2023-08-28	15.360	15.480	15.260	15.340	13.351	5,643
2023-08-25	15.260	15.360	15.260	15.340	13.351	2,153
2023-08-24	15.380	15.500	15.260	15.340	13.351	6,592
2023-08-23	15.640	15.640	15.280	15.280	13.299	3,532
2023-08-22	15.560	15.700	15.500	15.600	13.577	11,594
2023-08-21	15.220	15.520	15.220	15.420	13.421	30,443
2023-08-18	15.380	15.400	15.140	15.260	13.282	24,762
2023-08-17	15.520	15.520	15.220	15.300	13.316	13,084
2023-08-16	15.520	15.620	15.520	15.580	13.560	2,309
2023-08-15	15.680	15.680	15.540	15.540	13.525	1,877
2023-08-14	15.620	15.700	15.600	15.640	13.612	7,095
2023-08-11	15.780	15.780	15.640	15.640	13.612	7,036
2023-08-10	15.760	15.900	15.700	15.820	13.769	10,487
2023-08-09	15.840	15.900	15.720	15.740	13.699	7,341
2023-08-08	15.960	16.060	15.780	15.780	13.734	6,200
2023-08-07	15.620	16.020	15.620	16.020	13.943	14,760
2023-08-04	15.560	15.640	15.520	15.620	13.595	8,233
2023-08-03	15.640	15.640	15.380	15.520	13.508	7,840
2023-08-02	15.780	15.780	15.560	15.560	13.543	6,334
2023-08-01	15.840	15.840	15.640	15.700	13.665	9,789
2023-07-31	15.800	15.860	15.700	15.740	13.699	11,157
2023-07-28	15.880	15.880	15.740	15.800	13.752	4,646
2023-07-27	15.640	15.820	15.640	15.760	13.717	10,915
2023-07-26	15.560	15.700	15.560	15.620	13.595	14,067
2023-07-25	15.560	15.660	15.560	15.660	13.630	5,478
2023-07-24	15.640	15.720	15.540	15.640	13.612	14,430
2023-07-21	15.540	15.700	15.540	15.640	13.612	8,219
2023-07-20	15.540	15.720	15.540	15.580	13.560	16,314
2023-07-19	15.620	15.700	15.580	15.580	13.560	8,074
2023-07-18	15.700	15.700	15.640	15.640	13.612	2,943
2023-07-17	15.600	15.760	15.600	15.700	13.665	9,083
2023-07-14	15.560	15.700	15.560	15.640	13.612	3,886
2023-07-13	15.460	15.640	15.460	15.640	13.612	10,012
2023-07-12	15.500	15.560	15.420	15.560	13.543	10,219
2023-07-11	15.380	15.540	15.380	15.500	13.490	18,382
2023-07-10	15.280	15.560	15.260	15.300	13.316	6,735
2023-07-07	15.460	15.480	15.260	15.320	13.334	11,745
2023-07-06	15.460	15.500	15.280	15.320	13.334	10,799
2023-07-05	15.500	15.580	15.480	15.540	13.525	4,582
2023-07-04	15.680	15.720	15.540	15.580	13.560	15,071
2023-07-03	15.700	15.780	15.540	15.600	13.577	10,114
2023-06-30	15.700	15.700	15.560	15.680	13.647	17,362

← NewerPage 14 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.