Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	15.540	15.640	15.540	15.580	13.560	1,427
2023-06-28	15.540	15.640	15.480	15.580	13.560	18,006
2023-06-27	15.580	15.580	15.420	15.440	13.438	15,251
2023-06-26	15.720	15.720	15.540	15.580	13.560	12,584
2023-06-23	15.540	15.700	15.500	15.660	13.630	13,877
2023-06-22	15.500	15.820	15.480	15.620	13.595	19,599
2023-06-21	15.640	15.840	15.540	15.540	13.525	20,033
2023-06-20	15.600	15.760	15.420	15.520	13.508	32,036
2023-06-19	15.660	15.760	15.600	15.640	13.612	6,840
2023-06-16	15.780	15.860	15.640	15.660	13.630	22,243
2023-06-15	15.700	15.780	15.700	15.740	13.699	6,511
2023-06-14	15.900	15.960	15.700	15.760	13.717	15,135
2023-06-13	15.860	15.880	15.720	15.800	13.752	7,060
2023-06-12	15.820	15.840	15.680	15.680	13.647	11,076
2023-06-09	15.640	15.800	15.580	15.720	13.682	18,078
2023-06-08	15.660	15.800	15.560	15.760	13.717	13,970
2023-06-07	15.880	15.880	15.720	15.720	13.682	15,244
2023-06-06	15.820	16.020	15.820	15.920	13.856	5,331
2023-06-05	15.860	16.040	15.860	15.940	13.873	12,146
2023-06-02	15.780	15.920	15.780	15.900	13.839	10,261
2023-06-01	15.920	16.000	15.660	15.700	13.665	12,313
2023-05-31	16.000	16.000	15.760	15.820	13.769	61,997
2023-05-30	15.980	16.180	15.900	16.100	14.013	16,028
2023-05-29	16.020	16.160	15.720	15.800	13.752	11,581
2023-05-26	16.280	16.280	15.800	15.900	13.839	30,658
2023-05-25	16.280	16.300	16.180	16.260	14.152	8,434
2023-05-24	16.200	16.340	16.160	16.300	14.187	14,417
2023-05-23	16.780	16.880	16.740	16.800	14.056	16,122
2023-05-22	16.600	16.800	16.600	16.760	14.023	11,545
2023-05-19	16.660	16.900	16.540	16.720	13.989	20,879
2023-05-18	16.600	16.740	16.600	16.720	13.989	12,141
2023-05-17	16.700	16.700	16.480	16.500	13.805	9,395
2023-05-16	16.580	16.720	16.500	16.720	13.989	8,738
2023-05-15	16.680	16.800	16.540	16.720	13.989	7,411
2023-05-12	16.680	16.680	16.500	16.580	13.872	3,029
2023-05-11	16.420	16.700	16.420	16.540	13.839	13,217
2023-05-10	16.480	16.680	16.480	16.560	13.855	9,993
2023-05-09	16.320	16.560	16.300	16.540	13.839	16,319
2023-05-08	16.140	16.500	16.140	16.460	13.772	6,868
2023-05-05	16.000	16.260	15.920	16.260	13.604	15,125
2023-05-04	16.200	16.240	15.900	15.960	13.353	16,595
2023-05-03	16.480	16.480	16.120	16.220	13.571	12,405
2023-05-02	16.560	16.620	16.280	16.360	13.688	14,521
2023-04-28	16.480	16.500	16.320	16.500	13.805	15,364
2023-04-27	16.580	16.580	16.300	16.380	13.705	15,702
2023-04-26	16.420	16.520	16.320	16.520	13.822	8,229
2023-04-25	16.660	16.680	16.420	16.440	13.755	8,333
2023-04-24	16.680	16.740	16.560	16.680	13.956	8,755
2023-04-21	16.680	16.760	16.600	16.700	13.972	8,768
2023-04-20	16.740	16.740	16.540	16.700	13.972	10,439
2023-04-19	16.560	16.740	16.560	16.740	14.006	9,096
2023-04-18	16.560	16.740	16.560	16.680	13.956	2,462
2023-04-17	16.740	16.740	16.480	16.680	13.956	11,932
2023-04-14	16.660	16.720	16.580	16.640	13.922	3,970
2023-04-13	16.480	16.620	16.380	16.620	13.906	15,350
2023-04-12	16.600	16.760	16.380	16.400	13.721	19,793
2023-04-11	16.380	16.620	16.360	16.480	13.788	17,943
2023-04-06	16.000	16.280	15.960	16.280	13.621	12,769
2023-04-05	16.020	16.120	15.920	16.100	13.470	16,691
2023-04-04	16.220	16.320	15.980	16.000	13.387	16,002

← NewerPage 15 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.