Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.500	15.700	15.420	15.540	14.862	24,257
2026-02-03	15.400	15.500	15.400	15.420	14.747	17,403
2026-02-02	15.120	15.340	15.040	15.300	14.633	18,625
2026-01-30	14.960	15.140	14.960	15.020	14.365	23,001
2026-01-29	15.220	15.220	14.900	14.900	14.250	33,912
2026-01-28	14.960	15.280	14.960	15.200	14.537	36,380
2026-01-27	14.900	15.060	14.860	14.940	14.288	15,703
2026-01-26	15.000	15.060	14.760	15.040	14.384	17,444
2026-01-23	14.920	15.080	14.780	14.900	14.250	32,953
2026-01-22	14.680	14.940	14.680	14.800	14.154	14,869
2026-01-21	14.600	14.740	14.440	14.580	13.944	29,045
2026-01-20	14.940	14.940	14.560	14.560	13.925	18,419
2026-01-19	14.760	14.960	14.760	14.840	14.193	14,641
2026-01-16	15.040	15.200	14.880	14.880	14.231	39,650
2026-01-15	15.080	15.080	14.820	14.940	14.288	17,214
2026-01-14	15.020	15.160	14.920	15.060	14.403	17,237
2026-01-13	15.080	15.240	14.900	15.020	14.365	18,408
2026-01-12	14.780	15.140	14.760	15.100	14.441	48,520
2026-01-09	14.920	14.920	14.680	14.820	14.174	5,013
2026-01-08	14.700	14.940	14.700	14.800	14.154	11,614
2026-01-07	14.700	14.880	14.660	14.740	14.097	19,763
2026-01-06	14.860	14.880	14.700	14.760	14.116	9,531
2026-01-05	14.720	14.960	14.620	14.860	14.212	20,193
2026-01-02	14.620	14.960	14.500	14.800	14.154	19,542
2025-12-30	14.800	14.800	14.520	14.540	13.906	10,697
2025-12-29	14.560	14.680	14.340	14.680	14.040	24,912
2025-12-23	14.380	14.480	14.260	14.480	13.848	7,969
2025-12-22	14.300	14.360	14.220	14.340	13.714	18,648
2025-12-19	14.220	14.360	14.200	14.200	13.581	31,870
2025-12-18	14.340	14.360	14.240	14.280	13.657	8,263
2025-12-17	14.400	14.400	14.200	14.260	13.638	8,068
2025-12-16	14.440	14.460	14.240	14.320	13.695	9,377
2025-12-15	14.400	14.460	14.260	14.360	13.734	8,078
2025-12-12	14.360	14.440	14.320	14.400	13.772	4,161
2025-12-11	14.440	14.580	14.300	14.360	13.734	10,338
2025-12-10	14.480	14.500	14.360	14.360	13.734	11,825
2025-12-09	14.260	14.500	14.260	14.460	13.829	11,274
2025-12-08	14.260	14.320	14.160	14.240	13.619	20,118
2025-12-05	14.140	14.340	14.140	14.180	13.561	20,634
2025-12-04	14.040	14.160	14.000	14.160	13.542	9,919
2025-12-03	14.100	14.140	13.960	13.960	13.351	7,345
2025-12-02	14.140	14.240	14.020	14.200	13.581	16,486
2025-12-01	14.140	14.140	13.860	14.060	13.447	17,164
2025-11-28	14.000	14.140	13.980	14.140	13.523	9,643
2025-11-27	14.000	14.020	13.880	14.020	13.408	11,823
2025-11-26	13.980	14.000	13.840	13.920	13.313	8,051
2025-11-25	14.020	14.060	13.900	13.920	13.313	14,317
2025-11-24	13.840	14.120	13.680	14.120	13.504	44,595
2025-11-21	13.640	13.820	13.600	13.740	13.141	11,602
2025-11-20	13.780	13.820	13.680	13.720	13.122	19,595
2025-11-19	13.720	13.880	13.640	13.700	13.102	17,789
2025-11-18	13.740	13.760	13.640	13.680	13.083	13,807
2025-11-17	14.040	14.040	13.820	13.840	13.236	11,910
2025-11-14	13.860	14.040	13.780	13.980	13.370	26,182
2025-11-13	14.020	14.060	13.920	13.960	13.351	20,837
2025-11-12	14.000	14.040	13.880	14.000	13.389	21,075
2025-11-11	13.960	14.000	13.860	13.900	13.294	5,542
2025-11-10	14.000	14.140	13.900	13.940	13.332	16,341
2025-11-07	14.000	14.000	13.820	13.920	13.313	11,041
2025-11-06	14.040	14.040	13.900	13.900	13.294	3,782

← NewerPage 4 of 5 · 253 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.