Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	16.220	16.220	15.960	16.140	13.504	25,167
2023-03-31	16.420	16.500	16.120	16.120	13.487	19,345
2023-03-30	16.320	16.440	16.240	16.320	13.655	14,622
2023-03-29	16.100	16.340	16.100	16.320	13.655	11,084
2023-03-28	16.360	16.400	16.120	16.140	13.504	18,655
2023-03-27	16.500	16.540	16.220	16.280	13.621	20,710
2023-03-24	16.760	16.760	16.380	16.460	13.772	26,811
2023-03-23	17.100	17.100	16.780	16.880	14.123	13,748
2023-03-22	16.980	17.120	16.980	17.000	14.223	17,025
2023-03-21	16.580	17.000	16.560	16.880	14.123	8,489
2023-03-20	16.320	16.540	15.760	16.460	13.772	17,613
2023-03-17	16.660	16.780	16.280	16.420	13.738	83,616
2023-03-16	16.800	16.820	16.440	16.560	13.855	15,740
2023-03-15	17.000	17.000	16.480	16.540	13.839	31,302
2023-03-14	16.900	17.040	16.840	16.900	14.140	15,337
2023-03-13	17.400	17.400	16.820	16.900	14.140	46,347
2023-03-10	17.420	17.600	17.340	17.440	14.592	34,372
2023-03-09	17.600	17.740	17.600	17.620	14.742	12,318
2023-03-08	17.220	17.700	17.220	17.700	14.809	40,355
2023-03-07	17.460	17.500	17.340	17.360	14.525	9,398
2023-03-06	17.460	17.500	17.300	17.480	14.625	10,189
2023-03-03	17.300	17.500	17.200	17.340	14.508	23,304
2023-03-02	17.320	17.380	17.200	17.280	14.458	23,684
2023-03-01	17.100	17.380	17.060	17.380	14.541	16,347
2023-02-28	17.020	17.240	17.000	17.180	14.374	20,928
2023-02-27	17.000	17.140	17.000	17.140	14.341	6,362
2023-02-24	17.040	17.100	16.920	17.000	14.223	15,257
2023-02-23	17.000	17.060	16.940	17.000	14.223	5,889
2023-02-22	17.400	17.400	16.860	16.920	14.157	20,956
2023-02-21	17.300	17.360	17.000	17.360	14.525	5,633
2023-02-20	17.200	17.200	16.980	17.200	14.391	2,937
2023-02-17	17.080	17.300	16.980	17.240	14.424	15,771
2023-02-16	17.240	17.240	17.100	17.160	14.357	10,791
2023-02-15	17.180	17.320	17.160	17.200	14.391	10,700
2023-02-14	17.340	17.400	17.280	17.280	14.458	9,527
2023-02-13	17.300	17.440	17.260	17.320	14.491	9,042
2023-02-10	17.320	17.400	17.200	17.240	14.424	16,502
2023-02-09	17.240	17.560	17.240	17.360	14.525	22,170
2023-02-08	16.980	17.300	16.980	17.180	14.374	16,868
2023-02-07	16.980	17.100	16.900	16.960	14.190	24,845
2023-02-06	16.860	17.000	16.860	16.980	14.207	12,811
2023-02-03	17.000	17.100	16.860	16.940	14.173	15,339
2023-02-02	17.060	17.240	16.960	16.960	14.190	13,505
2023-02-01	16.780	17.020	16.780	17.000	14.223	25,496
2023-01-31	16.980	17.000	16.620	16.780	14.039	26,745
2023-01-30	17.060	17.180	16.900	16.940	14.173	9,286
2023-01-27	17.180	17.280	17.000	17.000	14.223	12,165
2023-01-26	16.940	17.260	16.800	17.200	14.391	18,385
2023-01-25	16.980	17.000	16.740	16.900	14.140	20,255
2023-01-24	16.880	17.000	16.880	16.900	14.140	5,940
2023-01-23	16.660	16.880	16.600	16.840	14.090	8,711
2023-01-20	16.620	16.780	16.580	16.660	13.939	11,218
2023-01-19	16.760	16.760	16.500	16.520	13.822	12,977
2023-01-18	17.000	17.000	16.760	16.820	14.073	9,728
2023-01-17	16.940	17.000	16.880	16.920	14.157	18,119
2023-01-16	16.760	16.960	16.760	16.960	14.190	22,354
2023-01-13	16.760	16.820	16.580	16.700	13.972	25,531
2023-01-12	16.840	16.840	16.500	16.740	14.006	21,848
2023-01-11	16.480	16.980	16.380	16.940	14.173	21,064
2023-01-10	16.580	16.640	16.380	16.480	13.788	6,240

← NewerPage 16 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.