Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	12.240	12.280	12.160	12.180	11.137	9,012
2025-02-20	12.160	12.240	12.160	12.200	11.155	8,075
2025-02-19	12.200	12.260	12.000	12.160	11.119	28,688
2025-02-18	12.200	12.240	12.140	12.240	11.192	18,034
2025-02-17	12.180	12.260	12.160	12.200	11.155	21,327
2025-02-14	12.200	12.240	12.140	12.200	11.155	24,277
2025-02-13	12.100	12.200	12.060	12.120	11.082	30,424
2025-02-12	12.120	12.240	12.120	12.140	11.101	12,953
2025-02-11	12.180	12.220	12.100	12.100	11.064	22,113
2025-02-10	12.060	12.260	12.060	12.200	11.155	15,301
2025-02-07	12.240	12.300	11.980	12.160	11.119	202,927
2025-02-06	12.220	12.260	12.200	12.260	11.210	6,396
2025-02-05	12.180	12.220	12.100	12.160	11.119	14,569
2025-02-04	12.180	12.220	12.080	12.180	11.137	31,886
2025-02-03	11.880	12.220	11.860	12.200	11.155	44,606
2025-01-31	12.340	12.340	12.220	12.300	11.247	45,476
2025-01-30	12.380	12.440	12.180	12.340	11.283	76,906
2025-01-29	12.380	12.400	12.280	12.360	11.302	7,854
2025-01-28	12.180	12.340	12.140	12.300	11.247	56,851
2025-01-27	12.000	12.200	12.000	12.180	11.137	66,830
2025-01-24	12.060	12.100	12.000	12.040	11.009	6,503
2025-01-23	12.060	12.120	12.060	12.100	11.064	12,517
2025-01-22	12.020	12.160	12.000	12.080	11.046	12,814
2025-01-21	11.960	12.040	11.900	12.040	11.009	38,795
2025-01-20	12.060	12.080	11.980	11.980	10.954	27,111
2025-01-17	11.940	12.060	11.880	12.020	10.991	66,320
2025-01-16	12.160	12.160	11.880	11.920	10.899	28,258
2025-01-15	12.040	12.180	12.020	12.140	11.101	11,241
2025-01-14	12.000	12.080	11.980	12.020	10.991	9,408
2025-01-13	12.040	12.040	11.820	11.920	10.899	22,008
2025-01-10	12.080	12.140	11.940	11.940	10.918	10,274
2025-01-09	11.780	12.120	11.780	12.120	11.082	37,004
2025-01-08	11.920	11.920	11.780	11.840	10.826	9,709
2025-01-07	11.980	11.980	11.860	11.880	10.863	8,295
2025-01-06	11.820	11.940	11.820	11.920	10.899	11,594
2025-01-03	12.100	12.100	11.840	11.900	10.881	13,711
2025-01-02	11.720	12.040	11.720	12.040	11.009	39,933
2024-12-30	11.540	11.700	11.520	11.640	10.643	7,537
2024-12-27	11.500	11.540	11.380	11.540	10.552	22,374
2024-12-23	11.540	11.540	11.400	11.500	10.515	12,691
2024-12-20	11.560	11.620	11.460	11.520	10.534	41,020
2024-12-19	11.580	11.640	11.440	11.560	10.570	17,994
2024-12-18	11.560	11.620	11.420	11.520	10.534	33,149
2024-12-17	11.800	11.860	11.540	11.540	10.552	43,182
2024-12-16	11.840	11.880	11.700	11.740	10.735	37,961
2024-12-13	11.820	11.900	11.820	11.840	10.826	6,009
2024-12-12	11.900	11.940	11.800	11.860	10.845	16,671
2024-12-11	11.900	11.960	11.820	11.960	10.936	11,082
2024-12-10	11.940	11.980	11.820	11.880	10.863	16,866
2024-12-09	12.040	12.080	11.800	11.920	10.899	22,821
2024-12-06	12.000	12.200	12.000	12.100	11.064	9,698
2024-12-05	12.020	12.100	11.920	12.000	10.973	8,006
2024-12-04	12.120	12.120	11.900	12.020	10.991	6,392
2024-12-03	11.960	12.020	11.800	12.020	10.991	11,305
2024-12-02	11.960	12.020	11.900	11.920	10.899	12,744
2024-11-29	12.020	12.060	11.920	11.920	10.899	9,325
2024-11-28	12.120	12.200	12.040	12.060	11.027	6,491
2024-11-27	11.880	12.200	11.860	12.200	11.155	88,614
2024-11-26	11.860	11.900	11.800	11.900	10.881	16,316
2024-11-25	11.840	11.960	11.780	11.780	10.771	20,658

← NewerPage 8 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.