Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	15.120	15.140	14.660	14.700	13.441	59,452
2025-05-20	15.020	15.100	14.960	15.020	13.734	18,096
2025-05-19	15.000	15.100	14.820	14.980	13.697	39,037
2025-05-16	15.040	15.200	15.020	15.020	13.734	26,421
2025-05-15	14.860	15.120	14.800	15.040	13.752	35,063
2025-05-14	14.980	14.980	14.860	14.940	13.661	24,087
2025-05-13	15.080	15.080	14.880	14.920	13.642	14,752
2025-05-12	15.320	15.400	14.940	14.960	13.679	33,258
2025-05-09	15.200	15.320	15.040	15.180	13.880	43,928
2025-05-08	14.980	15.200	14.900	15.080	13.789	25,504
2025-05-07	14.840	14.940	14.720	14.860	13.588	18,787
2025-05-06	14.500	14.780	14.480	14.740	13.478	29,765
2025-05-05	14.580	14.580	14.440	14.580	13.332	19,224
2025-05-02	14.280	14.540	14.180	14.500	13.258	68,621
2025-04-30	14.140	14.240	14.100	14.200	12.984	41,700
2025-04-29	14.040	14.180	13.940	14.180	12.966	29,116
2025-04-28	13.980	14.040	13.900	14.040	12.838	43,251
2025-04-25	13.920	13.920	13.860	13.900	12.710	10,577
2025-04-24	13.880	14.040	13.840	13.980	12.783	22,004
2025-04-23	13.680	13.960	13.680	13.920	12.728	18,750
2025-04-22	13.460	13.600	13.320	13.600	12.436	23,591
2025-04-17	13.340	13.580	13.340	13.540	12.381	9,991
2025-04-16	13.280	13.440	13.280	13.440	12.289	23,543
2025-04-15	13.220	13.400	13.220	13.380	12.234	13,698
2025-04-14	13.000	13.240	13.000	13.220	12.088	17,208
2025-04-11	13.180	13.180	12.840	12.900	11.795	18,022
2025-04-10	13.280	13.280	12.960	13.020	11.905	29,104
2025-04-09	12.960	12.960	12.500	12.600	11.521	36,930
2025-04-08	12.880	12.980	12.760	12.840	11.741	30,636
2025-04-07	12.600	13.160	12.540	12.780	11.686	52,388
2025-04-04	13.440	13.580	13.000	13.240	12.106	97,356
2025-04-03	13.660	13.660	13.460	13.500	12.344	47,298
2025-04-02	13.380	13.760	13.220	13.760	12.582	64,878
2025-04-01	13.440	13.440	13.260	13.300	12.161	34,455
2025-03-31	13.520	13.520	13.200	13.360	12.216	64,533
2025-03-28	14.240	14.320	13.500	13.620	12.454	59,681
2025-03-27	14.280	14.420	14.140	14.380	13.149	31,222
2025-03-26	14.220	14.380	14.180	14.320	13.094	41,680
2025-03-25	13.960	14.300	13.860	14.220	13.002	69,127
2025-03-24	13.820	13.880	13.660	13.880	12.692	25,465
2025-03-21	13.760	13.800	13.700	13.800	12.618	53,632
2025-03-20	13.800	13.900	13.600	13.820	12.637	32,122
2025-03-19	13.520	13.800	13.500	13.800	12.618	39,080
2025-03-18	13.320	13.600	13.320	13.500	12.344	48,181
2025-03-17	13.100	13.320	13.100	13.320	12.179	32,737
2025-03-14	12.960	13.220	12.820	13.160	12.033	54,767
2025-03-13	12.900	12.980	12.820	12.880	11.777	12,527
2025-03-12	12.980	13.080	12.960	12.960	11.850	14,121
2025-03-11	13.020	13.200	12.980	13.000	11.887	22,689
2025-03-10	13.080	13.240	12.960	13.020	11.905	14,126
2025-03-07	13.060	13.180	12.960	13.180	12.051	17,515
2025-03-06	12.920	13.260	12.900	13.140	12.015	31,309
2025-03-05	12.540	12.900	12.540	12.840	11.741	42,887
2025-03-04	12.760	12.780	12.520	12.520	11.448	38,830
2025-03-03	12.760	12.880	12.700	12.760	11.667	28,223
2025-02-28	12.880	12.900	12.680	12.680	11.594	67,984
2025-02-27	12.660	13.000	12.660	12.900	11.795	46,610
2025-02-26	12.480	12.700	12.480	12.660	11.576	59,709
2025-02-25	12.300	12.400	12.280	12.400	11.338	32,004
2025-02-24	12.260	12.300	12.200	12.260	11.210	16,040

← NewerPage 7 of 22 · 1,278 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.