Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	16.660	16.900	16.660	16.760	14.023	10,755
2022-07-22	16.780	16.780	16.600	16.700	13.972	27,180
2022-07-21	16.780	16.780	16.660	16.700	13.972	16,235
2022-07-20	16.760	16.860	16.600	16.700	13.972	25,718
2022-07-19	16.660	16.880	16.560	16.800	14.056	31,766
2022-07-18	16.600	16.680	16.560	16.620	13.906	23,466
2022-07-15	16.760	16.760	16.580	16.640	13.922	11,717
2022-07-14	16.860	16.860	16.600	16.640	13.922	39,370
2022-07-13	16.960	16.960	16.760	16.760	14.023	12,379
2022-07-12	16.720	16.940	16.660	16.920	14.157	24,639
2022-07-11	16.940	16.940	16.720	16.740	14.006	11,637
2022-07-08	16.820	17.000	16.780	16.900	14.140	27,480
2022-07-07	16.700	16.900	16.700	16.740	14.006	25,576
2022-07-06	16.720	16.800	16.620	16.700	13.972	24,677
2022-07-05	16.900	16.960	16.700	16.740	14.006	52,558
2022-07-04	16.900	16.960	16.880	16.920	14.157	32,203
2022-07-01	16.880	16.940	16.820	16.940	14.173	20,774
2022-06-30	16.860	16.980	16.780	16.880	14.123	50,385
2022-06-29	16.920	17.100	16.920	17.040	14.257	13,059
2022-06-28	17.000	17.180	17.000	17.140	14.341	10,410
2022-06-27	16.900	17.060	16.820	16.940	14.173	26,093
2022-06-24	16.820	16.880	16.800	16.820	14.073	20,185
2022-06-23	16.880	16.880	16.780	16.840	14.090	36,443
2022-06-22	16.900	16.940	16.800	16.900	14.140	34,940
2022-06-21	16.900	17.080	16.880	16.940	14.173	13,502
2022-06-20	16.860	16.980	16.820	16.980	14.207	21,388
2022-06-17	16.940	16.940	16.760	16.840	14.090	38,029
2022-06-16	16.900	16.900	16.720	16.820	14.073	19,844
2022-06-15	16.940	17.100	16.880	16.900	14.140	25,325
2022-06-14	16.900	16.900	16.680	16.840	14.090	46,758
2022-06-13	16.880	17.000	16.660	16.820	14.073	52,240
2022-06-10	16.960	17.000	16.820	16.940	14.173	68,414
2022-06-09	17.080	17.160	16.900	17.040	14.257	58,840
2022-06-08	17.100	17.300	17.000	17.200	14.391	14,720
2022-06-07	17.160	17.180	17.000	17.040	14.257	8,116
2022-06-06	17.180	17.200	17.040	17.060	14.274	5,195
2022-06-03	17.080	17.140	17.020	17.060	14.274	5,146
2022-06-02	17.120	17.160	17.000	17.020	14.240	31,043
2022-06-01	17.120	17.240	16.940	17.000	14.223	12,644
2022-05-31	17.180	17.180	16.840	17.000	14.223	36,161
2022-05-30	17.060	17.140	16.960	17.100	14.307	15,954
2022-05-27	17.000	17.060	16.820	16.940	14.173	14,507
2022-05-26	16.980	17.100	16.820	17.000	14.223	10,362
2022-05-25	17.760	17.760	17.380	17.520	14.115	9,616
2022-05-24	17.520	17.660	17.420	17.560	14.147	16,460
2022-05-23	17.560	17.600	17.340	17.580	14.163	20,969
2022-05-20	17.300	17.620	17.300	17.360	13.986	15,029
2022-05-19	17.500	17.500	17.220	17.420	14.034	28,420
2022-05-18	17.660	17.860	17.520	17.520	14.115	13,632
2022-05-17	17.740	17.780	17.420	17.600	14.179	21,705
2022-05-16	17.700	17.860	17.620	17.620	14.195	16,994
2022-05-13	18.080	18.180	17.660	17.660	14.228	45,358
2022-05-12	17.700	18.000	17.700	17.960	14.469	18,586
2022-05-11	17.600	17.940	17.600	17.900	14.421	15,701
2022-05-10	17.840	17.840	17.560	17.620	14.195	15,517
2022-05-09	17.980	17.980	17.620	17.720	14.276	23,469
2022-05-06	17.900	17.920	17.660	17.880	14.405	20,615
2022-05-05	18.280	18.280	17.820	17.860	14.389	13,194
2022-05-04	18.100	18.240	17.920	18.240	14.695	13,555
2022-05-03	17.940	18.280	17.920	18.220	14.679	27,605

← NewerPage 19 of 22 · 1,276 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.