Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	13.900	13.960	13.740	13.840	11.580	15,708
2022-10-13	13.540	13.900	13.420	13.800	11.546	12,250
2022-10-12	13.600	13.600	13.440	13.440	11.245	16,496
2022-10-11	13.820	13.820	13.600	13.660	11.429	13,185
2022-10-10	14.040	14.080	13.860	13.880	11.613	12,766
2022-10-07	14.020	14.140	13.920	13.960	11.680	9,566
2022-10-06	14.340	14.340	14.040	14.140	11.831	8,553
2022-10-05	14.220	14.260	14.080	14.260	11.931	9,412
2022-10-04	13.860	14.220	13.600	14.220	11.898	33,063
2022-10-03	13.700	13.880	13.540	13.880	11.613	7,615
2022-09-30	13.500	13.840	13.500	13.620	11.396	35,081
2022-09-29	13.580	13.780	13.400	13.560	11.345	12,279
2022-09-28	13.780	13.780	13.300	13.600	11.379	45,665
2022-09-27	14.400	14.400	13.920	13.920	11.647	22,951
2022-09-26	14.500	14.500	14.200	14.420	12.065	29,349
2022-09-23	15.100	15.120	14.500	14.560	12.182	28,377
2022-09-22	15.180	15.380	15.140	15.140	12.667	9,386
2022-09-21	15.320	15.380	15.220	15.240	12.751	11,606
2022-09-20	15.340	15.400	15.200	15.260	12.768	9,976
2022-09-19	15.320	15.500	15.180	15.480	12.952	17,274
2022-09-16	15.400	15.500	15.240	15.400	12.885	10,144
2022-09-15	15.620	15.620	15.480	15.540	13.002	9,408
2022-09-14	15.820	15.840	15.500	15.500	12.968	19,388
2022-09-13	16.100	16.100	15.800	15.840	13.253	23,783
2022-09-12	16.000	16.120	15.940	16.060	13.437	16,891
2022-09-09	15.920	15.960	15.800	15.800	13.219	8,822
2022-09-08	15.820	15.940	15.740	15.920	13.320	6,644
2022-09-07	15.920	16.020	15.840	15.880	13.286	10,537
2022-09-06	16.000	16.040	15.940	15.980	13.370	5,668
2022-09-05	15.960	16.040	15.960	15.980	13.370	9,617
2022-09-02	16.120	16.120	15.900	16.120	13.487	26,283
2022-09-01	16.320	16.360	16.000	16.100	13.470	16,816
2022-08-31	16.100	16.220	16.020	16.220	13.571	32,637
2022-08-30	16.360	16.380	16.160	16.220	13.571	9,221
2022-08-29	16.260	16.300	16.140	16.300	13.638	13,892
2022-08-26	16.500	16.600	16.340	16.360	13.688	27,261
2022-08-25	16.580	16.620	16.480	16.480	13.788	8,598
2022-08-24	16.400	16.580	16.340	16.480	13.788	9,766
2022-08-23	16.220	16.360	16.200	16.260	13.604	13,532
2022-08-22	16.500	16.520	16.260	16.280	13.621	10,979
2022-08-19	16.640	16.740	16.520	16.620	13.906	5,761
2022-08-18	16.660	16.780	16.640	16.740	14.006	7,151
2022-08-17	16.680	16.800	16.680	16.780	14.039	17,218
2022-08-16	16.800	16.900	16.740	16.780	14.039	10,642
2022-08-15	16.980	16.980	16.780	16.860	14.106	13,845
2022-08-12	16.860	17.100	16.780	16.980	14.207	21,947
2022-08-11	16.940	17.000	16.820	16.960	14.190	11,279
2022-08-10	16.980	17.140	16.900	16.980	14.207	24,641
2022-08-09	16.940	16.960	16.860	16.960	14.190	10,225
2022-08-08	16.880	17.060	16.860	16.960	14.190	14,926
2022-08-05	16.840	17.000	16.820	16.980	14.207	15,161
2022-08-04	16.940	17.040	16.820	16.840	14.090	11,781
2022-08-03	16.920	16.920	16.820	16.880	14.123	6,057
2022-08-02	16.800	16.880	16.780	16.840	14.090	13,265
2022-08-01	16.800	16.860	16.780	16.860	14.106	12,412
2022-07-29	16.880	16.880	16.700	16.780	14.039	15,912
2022-07-28	16.680	16.700	16.620	16.680	13.956	14,407
2022-07-27	16.780	16.800	16.660	16.680	13.956	11,226
2022-07-26	16.720	16.760	16.680	16.720	13.989	10,383
2022-07-25	16.660	16.900	16.660	16.760	14.023	10,755

← NewerPage 18 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.