Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	19.140	19.660	19.140	19.580	15.774	80,167
2022-02-02	18.900	19.160	18.840	19.100	15.388	30,378
2022-02-01	18.860	18.940	18.680	18.760	15.114	31,420
2022-01-31	18.340	18.920	18.040	18.740	15.098	62,791
2022-01-28	18.320	18.380	18.000	18.220	14.679	20,401
2022-01-27	18.040	18.400	18.040	18.200	14.663	12,767
2022-01-26	18.000	18.300	17.940	18.220	14.679	16,299
2022-01-25	17.800	17.980	17.600	17.900	14.421	15,272
2022-01-24	18.140	18.200	17.780	17.780	14.324	24,563
2022-01-21	18.300	18.300	18.060	18.160	14.630	14,293
2022-01-20	18.360	18.460	18.240	18.400	14.824	14,303
2022-01-19	18.480	18.540	18.320	18.460	14.872	15,555
2022-01-18	18.600	18.600	18.300	18.380	14.808	18,468
2022-01-17	18.560	18.640	18.400	18.620	15.001	12,525
2022-01-14	18.420	18.540	18.400	18.540	14.936	7,861
2022-01-13	18.300	18.620	18.300	18.480	14.888	27,627
2022-01-12	18.040	18.300	18.040	18.300	14.743	10,895
2022-01-11	18.060	18.320	17.940	18.040	14.534	22,121
2022-01-10	18.020	18.140	17.860	18.080	14.566	12,205
2022-01-07	17.880	18.000	17.760	17.820	14.356	11,890
2022-01-06	17.980	18.020	17.820	17.820	14.356	12,097
2022-01-05	18.020	18.160	17.920	17.940	14.453	8,070
2022-01-04	18.000	18.300	17.940	18.120	14.598	17,001
2022-01-03	17.740	18.020	17.740	17.980	14.485	14,040
2021-12-30	17.840	17.840	17.600	17.660	14.228	7,768
2021-12-29	17.760	17.860	17.720	17.720	14.276	6,723
2021-12-28	17.840	17.880	17.680	17.800	14.340	7,796
2021-12-27	17.660	17.920	17.600	17.700	14.260	13,051
2021-12-23	17.780	17.920	17.620	17.820	14.356	19,162
2021-12-22	17.580	17.800	17.460	17.800	14.340	6,455
2021-12-21	17.480	17.860	17.360	17.560	14.147	24,504
2021-12-20	17.520	17.700	17.420	17.440	14.050	10,753
2021-12-17	17.620	17.980	17.620	17.980	14.485	13,065
2021-12-16	17.700	17.900	17.620	17.740	14.292	22,332
2021-12-15	17.640	17.640	17.420	17.620	14.195	9,708
2021-12-14	17.200	17.640	17.200	17.540	14.131	9,929
2021-12-13	17.640	17.680	17.180	17.300	13.937	17,125
2021-12-10	17.660	17.680	17.440	17.520	14.115	6,693
2021-12-09	17.540	17.800	17.460	17.600	14.179	24,355
2021-12-08	17.620	17.680	17.360	17.540	14.131	15,764
2021-12-07	17.600	17.700	17.480	17.500	14.099	13,253
2021-12-06	17.120	17.500	17.000	17.500	14.099	12,173
2021-12-03	17.200	17.420	17.040	17.160	13.825	14,279
2021-12-02	17.460	17.480	17.120	17.300	13.937	18,108
2021-12-01	17.180	17.760	17.180	17.560	14.147	20,806
2021-11-30	17.100	17.420	16.980	17.120	13.792	30,559
2021-11-29	17.000	17.500	16.600	17.120	13.792	36,233
2021-11-26	17.820	17.840	16.460	16.920	13.631	75,218
2021-11-25	17.980	18.140	17.880	18.020	14.518	10,455
2021-11-24	18.040	18.100	17.880	17.880	14.405	13,407
2021-11-23	18.120	18.120	18.000	18.060	14.550	6,280
2021-11-22	18.200	18.260	17.960	18.260	14.711	10,248
2021-11-19	18.520	18.520	18.100	18.160	14.630	20,036
2021-11-18	18.600	18.600	18.400	18.420	14.840	21,141
2021-11-17	18.580	18.680	18.560	18.580	14.969	9,441
2021-11-16	18.660	18.820	18.580	18.600	14.985	16,378
2021-11-15	18.080	18.780	18.080	18.780	15.130	34,528
2021-11-12	18.040	18.320	17.880	17.980	14.485	18,458
2021-11-11	17.860	18.200	17.860	18.100	14.582	8,734
2021-11-10	18.080	18.140	17.860	17.960	14.469	11,585

← NewerPage 21 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.