Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.020	14.120	13.840	14.120	13.504	9,448
2025-11-04	14.100	14.100	13.860	14.040	13.428	15,724
2025-11-03	14.220	14.280	14.100	14.180	13.561	9,482
2025-10-31	14.220	14.240	14.080	14.140	13.523	8,584
2025-10-30	14.220	14.340	14.100	14.240	13.619	10,201
2025-10-29	14.360	14.480	14.260	14.300	13.676	9,353
2025-10-28	14.400	14.480	14.240	14.460	13.829	15,654
2025-10-27	14.440	14.480	14.240	14.420	13.791	11,469
2025-10-24	14.360	14.360	14.200	14.340	13.714	13,751
2025-10-23	14.340	14.380	14.240	14.340	13.714	7,560
2025-10-22	14.220	14.480	14.180	14.260	13.638	10,060
2025-10-21	14.140	14.380	14.140	14.320	13.695	14,048
2025-10-20	14.220	14.260	14.000	14.260	13.638	23,196
2025-10-17	14.180	14.200	14.040	14.080	13.466	29,270
2025-10-16	14.280	14.340	14.140	14.300	13.676	14,999
2025-10-15	14.560	14.560	14.200	14.200	13.581	28,377
2025-10-14	14.560	14.600	14.400	14.500	13.867	20,382
2025-10-13	14.260	14.600	14.260	14.600	13.963	20,003
2025-10-10	14.640	14.660	14.180	14.180	13.561	16,686
2025-10-09	14.260	14.620	14.260	14.580	13.944	37,943
2025-10-08	14.100	14.340	13.900	14.000	13.389	24,313
2025-10-07	13.800	13.960	13.680	13.940	13.332	20,215
2025-10-06	13.720	13.860	13.560	13.820	13.217	9,065
2025-10-03	13.580	13.740	13.540	13.640	13.045	7,965
2025-10-02	13.660	13.720	13.560	13.560	12.969	8,664
2025-10-01	13.560	13.620	13.460	13.580	12.988	11,800
2025-09-30	13.480	13.500	13.380	13.500	12.911	11,191
2025-09-29	13.420	13.520	13.400	13.420	12.835	6,223
2025-09-26	13.360	13.520	13.360	13.520	12.930	17,860
2025-09-25	13.400	13.440	13.300	13.340	12.758	11,771
2025-09-24	13.360	13.540	13.320	13.460	12.873	14,156
2025-09-23	13.480	13.480	13.300	13.360	12.777	5,381
2025-09-22	13.460	13.460	13.340	13.400	12.815	7,347
2025-09-19	13.400	13.580	13.380	13.380	12.796	58,896
2025-09-18	13.520	13.600	13.420	13.460	12.873	12,847
2025-09-17	13.500	13.580	13.420	13.560	12.969	20,861
2025-09-16	13.540	13.540	13.420	13.500	12.911	19,135
2025-09-15	13.540	13.620	13.480	13.520	12.930	17,337
2025-09-12	13.440	13.640	13.440	13.520	12.930	10,266
2025-09-11	13.540	13.600	13.440	13.440	12.854	18,279
2025-09-10	13.580	13.580	13.440	13.480	12.892	10,808
2025-09-09	13.560	13.640	13.480	13.480	12.892	9,967
2025-09-08	13.660	13.660	13.460	13.540	12.949	17,551
2025-09-05	13.740	13.740	13.520	13.580	12.988	12,934
2025-09-04	13.640	13.800	13.580	13.680	13.083	15,693
2025-09-03	13.500	13.600	13.420	13.540	12.949	16,639
2025-09-02	13.920	13.920	13.540	13.540	12.949	23,686
2025-09-01	13.940	13.980	13.740	13.900	13.294	10,952
2025-08-29	13.940	13.980	13.860	13.960	13.351	11,607
2025-08-28	13.940	14.140	13.860	14.000	13.389	24,354
2025-08-27	14.120	14.180	13.860	14.040	13.428	25,138
2025-08-26	14.300	14.320	14.100	14.200	13.581	32,617
2025-08-25	14.480	14.480	14.200	14.200	13.581	7,812
2025-08-22	14.240	14.480	14.240	14.400	13.772	10,724
2025-08-21	14.340	14.420	14.280	14.400	13.772	7,641
2025-08-20	14.460	14.540	14.360	14.440	13.810	9,801
2025-08-19	14.640	14.680	14.440	14.560	13.925	6,689
2025-08-18	14.640	14.640	14.480	14.620	13.982	17,875
2025-08-15	14.720	14.820	14.640	14.640	14.001	22,264
2025-08-14	14.820	15.000	14.600	14.640	14.001	19,922

← NewerPage 5 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.