Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	17.800	18.200	17.720	18.000	14.501	14,804
2022-04-29	17.800	18.000	17.780	17.920	14.437	20,680
2022-04-28	17.640	17.920	17.580	17.800	14.340	30,839
2022-04-27	17.660	17.740	17.520	17.600	14.179	17,528
2022-04-26	18.020	18.020	17.680	17.780	14.324	17,434
2022-04-25	18.400	18.420	17.840	17.900	14.421	20,614
2022-04-22	18.500	18.500	18.200	18.220	14.679	12,778
2022-04-21	18.360	18.500	18.320	18.440	14.856	18,509
2022-04-20	18.300	18.480	18.280	18.300	14.743	12,189
2022-04-19	18.240	18.360	18.080	18.360	14.791	22,082
2022-04-14	18.320	18.340	17.960	18.220	14.679	14,541
2022-04-13	18.040	18.260	17.980	18.220	14.679	37,994
2022-04-12	18.280	18.280	17.920	18.140	14.614	40,787
2022-04-11	18.260	18.440	18.180	18.300	14.743	19,015
2022-04-08	17.900	18.260	17.900	18.200	14.663	32,620
2022-04-07	18.180	18.180	17.880	17.880	14.405	12,954
2022-04-06	18.320	18.320	17.900	18.100	14.582	18,192
2022-04-05	18.320	18.380	18.140	18.360	14.791	15,530
2022-04-04	18.480	18.480	18.180	18.240	14.695	26,271
2022-04-01	18.280	18.560	18.280	18.560	14.953	26,493
2022-03-31	18.560	18.560	18.180	18.260	14.711	30,990
2022-03-30	18.460	18.500	18.300	18.480	14.888	14,960
2022-03-29	18.540	18.680	18.480	18.600	14.985	11,527
2022-03-28	18.500	18.780	18.400	18.500	14.904	26,161
2022-03-25	18.260	18.380	18.120	18.380	14.808	13,871
2022-03-24	18.380	18.480	18.240	18.360	14.791	13,513
2022-03-23	18.540	18.600	18.320	18.480	14.888	17,197
2022-03-22	18.280	18.620	18.280	18.540	14.936	23,442
2022-03-21	18.160	18.300	18.040	18.240	14.695	22,265
2022-03-18	18.060	18.280	17.920	18.280	14.727	41,282
2022-03-17	18.160	18.200	17.900	18.020	14.518	12,566
2022-03-16	18.120	18.300	17.960	18.100	14.582	25,936
2022-03-15	18.100	18.100	17.740	17.980	14.485	14,201
2022-03-14	17.660	18.180	17.660	18.000	14.501	26,496
2022-03-11	17.340	17.940	17.340	17.700	14.260	23,351
2022-03-10	17.300	17.600	17.220	17.220	13.873	13,232
2022-03-09	17.460	17.500	17.220	17.500	14.099	36,534
2022-03-08	16.900	17.300	16.760	17.000	13.696	47,926
2022-03-07	16.820	17.020	16.520	16.840	13.567	88,842
2022-03-04	16.940	17.140	16.800	17.000	13.696	110,725
2022-03-03	17.020	17.260	16.960	17.020	13.712	44,565
2022-03-02	17.040	17.300	16.940	17.060	13.744	35,073
2022-03-01	17.480	17.840	17.060	17.060	13.744	46,253
2022-02-28	17.660	17.740	17.320	17.680	14.244	41,853
2022-02-25	17.280	17.780	17.280	17.740	14.292	31,250
2022-02-24	17.440	17.580	17.120	17.240	13.889	52,544
2022-02-23	18.120	18.160	17.780	17.780	14.324	15,306
2022-02-22	18.000	18.180	17.660	18.100	14.582	24,949
2022-02-21	18.440	18.540	18.000	18.220	14.679	26,122
2022-02-18	18.620	18.720	18.300	18.440	14.856	36,253
2022-02-17	18.760	18.800	18.520	18.520	14.920	17,567
2022-02-16	18.980	18.980	18.660	18.860	15.194	12,270
2022-02-15	18.620	18.960	18.460	18.900	15.227	29,945
2022-02-14	18.660	18.780	18.360	18.520	14.920	66,212
2022-02-11	19.120	19.200	18.900	19.000	15.307	33,495
2022-02-10	19.340	19.420	19.080	19.100	15.388	13,974
2022-02-09	19.480	19.480	19.160	19.220	15.484	22,791
2022-02-08	19.660	19.660	19.340	19.340	15.581	18,252
2022-02-07	19.460	19.680	19.380	19.560	15.758	22,456
2022-02-04	19.520	19.620	19.260	19.340	15.581	45,349

← NewerPage 20 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.