Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	16.380	16.800	16.380	16.640	13.922	9,988
2023-01-06	15.960	16.460	15.960	16.360	13.688	9,710
2023-01-05	15.640	16.020	15.640	15.960	13.353	8,948
2023-01-04	15.720	15.780	15.640	15.780	13.203	5,415
2023-01-03	15.500	15.760	15.500	15.640	13.086	3,739
2023-01-02	15.440	15.640	15.360	15.360	12.851	3,010
2022-12-30	15.420	15.540	15.240	15.440	12.918	16,161
2022-12-29	15.260	15.380	15.200	15.320	12.818	8,198
2022-12-28	15.400	15.500	15.060	15.320	12.818	15,176
2022-12-27	15.420	15.460	15.220	15.380	12.868	3,188
2022-12-23	15.220	15.280	15.200	15.280	12.784	4,441
2022-12-22	15.020	15.360	15.020	15.340	12.835	6,162
2022-12-21	14.820	15.040	14.820	15.020	12.567	1,792
2022-12-20	14.820	15.040	14.820	14.860	12.433	5,141
2022-12-19	14.980	14.980	14.780	14.900	12.466	6,714
2022-12-16	15.100	15.100	14.820	14.900	12.466	17,570
2022-12-15	15.240	15.240	14.920	15.080	12.617	13,828
2022-12-14	15.200	15.360	15.160	15.180	12.701	7,374
2022-12-13	15.200	15.460	14.980	15.260	12.768	22,711
2022-12-12	15.120	15.260	14.980	15.020	12.567	9,045
2022-12-09	15.140	15.240	15.080	15.180	12.701	15,348
2022-12-08	15.300	15.320	15.100	15.140	12.667	8,529
2022-12-07	15.420	15.420	15.160	15.160	12.684	12,084
2022-12-06	15.200	15.380	15.200	15.320	12.818	5,936
2022-12-05	15.420	15.460	15.260	15.300	12.801	6,963
2022-12-02	15.340	15.660	15.300	15.520	12.985	24,323
2022-12-01	15.240	15.320	15.060	15.240	12.751	10,640
2022-11-30	15.320	15.480	15.160	15.160	12.684	48,578
2022-11-29	15.120	15.340	15.120	15.280	12.784	11,710
2022-11-28	15.140	15.260	15.100	15.160	12.684	6,183
2022-11-25	15.320	15.440	15.160	15.200	12.717	8,773
2022-11-24	15.120	15.220	15.120	15.220	12.734	1,457
2022-11-23	15.080	15.200	14.980	15.120	12.651	7,307
2022-11-22	15.220	15.220	15.080	15.100	12.634	3,216
2022-11-21	15.440	15.440	15.160	15.180	12.701	12,005
2022-11-18	15.120	15.580	15.060	15.400	12.885	22,062
2022-11-17	15.100	15.320	15.060	15.240	12.751	10,109
2022-11-16	15.380	15.380	15.060	15.120	12.651	10,310
2022-11-15	15.400	15.440	15.220	15.280	12.784	9,446
2022-11-14	15.300	15.400	15.160	15.400	12.885	6,542
2022-11-11	15.320	15.500	15.200	15.280	12.784	14,628
2022-11-10	15.280	15.300	15.160	15.220	12.734	4,202
2022-11-09	15.540	15.540	15.140	15.140	12.667	10,005
2022-11-08	14.960	15.460	14.960	15.440	12.918	9,172
2022-11-07	14.820	14.960	14.740	14.960	12.517	3,842
2022-11-04	14.660	14.820	14.620	14.720	12.316	9,226
2022-11-03	14.520	14.760	14.520	14.640	12.249	15,388
2022-11-02	14.600	14.680	14.380	14.560	12.182	18,534
2022-11-01	14.360	14.560	14.360	14.520	12.149	6,681
2022-10-31	14.120	14.460	14.100	14.280	11.948	14,928
2022-10-28	13.960	14.140	13.960	14.060	11.764	4,885
2022-10-27	14.060	14.140	13.940	14.060	11.764	16,947
2022-10-26	14.000	14.040	13.920	13.980	11.697	9,788
2022-10-25	14.000	14.100	13.920	13.940	11.663	4,407
2022-10-24	13.820	14.040	13.800	14.000	11.713	7,263
2022-10-21	13.780	13.880	13.680	13.820	11.563	19,501
2022-10-20	14.000	14.000	13.820	13.860	11.596	6,928
2022-10-19	14.060	14.060	13.920	13.920	11.647	3,962
2022-10-18	14.000	14.220	14.000	14.000	11.713	13,970
2022-10-17	13.940	13.960	13.860	13.920	11.647	12,087

← NewerPage 17 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.