Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.700	14.740	14.600	14.600	14.600	11,605
2026-07-24	14.500	14.760	14.500	14.640	14.640	10,416
2026-07-23	14.820	14.820	14.520	14.580	14.580	13,513
2026-07-22	14.500	14.840	14.500	14.700	14.700	19,367
2026-07-21	14.660	14.720	14.540	14.600	14.600	15,562
2026-07-20	14.660	14.780	14.560	14.640	14.640	10,177
2026-07-17	14.740	14.780	14.580	14.720	14.720	9,923
2026-07-16	14.760	14.860	14.620	14.860	14.860	12,858
2026-07-15	15.000	15.100	14.740	14.800	14.800	34,744
2026-07-14	14.960	15.020	14.840	14.920	14.920	12,885
2026-07-13	14.620	15.100	14.620	15.060	15.060	34,591
2026-07-10	14.960	14.960	14.600	14.600	14.600	8,422
2026-07-09	14.840	14.860	14.740	14.860	14.860	10,836
2026-07-08	14.840	15.000	14.640	14.800	14.800	24,908
2026-07-07	15.080	15.080	14.840	14.880	14.880	26,984
2026-07-06	14.900	15.040	14.900	14.980	14.980	15,084
2026-07-03	15.000	15.080	14.900	14.940	14.940	16,569
2026-07-02	15.000	15.060	14.760	14.980	14.980	25,248
2026-07-01	14.700	14.900	14.420	14.880	14.880	29,565
2026-06-30	14.820	14.860	14.600	14.600	14.600	15,064
2026-06-29	14.580	15.100	14.580	14.760	14.760	40,361
2026-06-26	14.340	14.580	14.200	14.580	14.580	18,011
2026-06-25	14.360	14.540	14.360	14.400	14.400	11,693
2026-06-24	14.380	14.440	14.240	14.420	14.420	20,257
2026-06-23	14.440	14.440	14.160	14.360	14.360	13,299
2026-06-22	14.320	14.420	14.260	14.340	14.340	18,547
2026-06-19	14.420	14.520	14.300	14.420	14.420	20,690
2026-06-18	14.600	14.640	14.400	14.460	14.460	20,961
2026-06-17	14.900	14.900	14.560	14.660	14.660	24,415
2026-06-16	14.800	14.800	14.600	14.760	14.760	12,196
2026-06-15	15.100	15.200	14.800	14.820	14.820	29,371
2026-06-12	14.820	15.040	14.680	15.040	15.040	46,911
2026-06-11	14.440	14.680	14.440	14.660	14.660	23,453
2026-06-10	14.200	14.500	14.200	14.440	14.440	17,507
2026-06-09	14.180	14.400	14.160	14.220	14.220	20,283
2026-06-08	14.200	14.340	14.080	14.260	14.260	22,970
2026-06-05	14.100	14.260	14.060	14.100	14.100	16,720
2026-06-04	14.300	14.300	13.960	14.100	14.100	38,777
2026-06-03	14.320	14.400	14.240	14.280	14.280	33,079
2026-06-02	14.520	14.640	14.300	14.340	14.340	29,424
2026-06-01	14.740	14.840	14.600	14.600	14.600	25,923
2026-05-29	14.720	14.860	14.680	14.740	14.740	137,018
2026-05-28	14.680	14.800	14.660	14.680	14.680	21,407
2026-05-27	14.880	14.920	14.740	14.800	14.800	25,529
2026-05-26	14.740	14.900	14.660	14.820	14.820	20,896
2026-05-25	14.740	14.800	14.580	14.800	14.800	25,065
2026-05-22	14.720	14.720	14.480	14.660	14.660	49,346
2026-05-21	14.540	14.840	14.480	14.780	14.780	31,584
2026-05-20	14.400	14.580	14.360	14.480	14.480	97,019
2026-05-19	14.500	14.540	14.340	14.440	14.440	30,979
2026-05-18	14.120	14.520	14.020	14.460	14.460	41,370
2026-05-15	14.140	14.380	14.100	14.180	14.180	31,915
2026-05-14	14.180	14.380	13.980	14.100	14.100	38,519
2026-05-13	14.940	15.240	14.760	14.900	14.250	44,670
2026-05-12	15.100	15.100	14.740	14.820	14.174	72,980
2026-05-11	14.900	15.020	14.760	15.000	14.346	42,215
2026-05-08	15.140	15.140	14.700	14.720	14.078	39,429
2026-05-07	15.120	15.220	14.960	15.080	14.422	89,243
2026-05-06	14.700	15.180	14.700	15.100	14.441	34,521
2026-05-05	14.540	14.840	14.520	14.620	13.982	30,539

← NewerPage 2 of 3 · 130 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.