Wüstenrot & Württembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.900	11.920	11.740	11.760	10.753	12,579
2024-11-21	11.840	12.000	11.800	11.800	10.790	21,415
2024-11-20	12.020	12.100	11.880	11.920	10.899	18,937
2024-11-19	11.980	12.040	11.940	11.940	10.918	8,210
2024-11-18	11.980	12.100	11.940	12.000	10.973	8,960
2024-11-15	11.920	12.000	11.860	11.900	10.881	7,231
2024-11-14	12.040	12.040	11.860	11.860	10.845	3,830
2024-11-13	12.000	12.100	11.960	12.020	10.991	20,381
2024-11-12	12.140	12.140	11.960	12.000	10.973	5,168
2024-11-11	12.100	12.240	12.060	12.100	11.064	5,148
2024-11-08	12.140	12.200	12.060	12.160	11.119	7,920
2024-11-07	12.180	12.240	12.000	12.160	11.119	7,319
2024-11-06	12.000	12.180	11.980	12.160	11.119	17,502
2024-11-05	11.960	12.020	11.900	11.960	10.936	3,939
2024-11-04	11.960	12.020	11.880	11.980	10.954	5,627
2024-11-01	11.960	12.000	11.800	11.880	10.863	9,642
2024-10-31	11.980	11.980	11.760	11.940	10.918	19,440
2024-10-30	12.000	12.060	11.740	11.980	10.954	46,046
2024-10-29	12.060	12.100	12.020	12.020	10.991	5,971
2024-10-28	12.060	12.100	12.040	12.080	11.046	14,014
2024-10-25	12.100	12.140	12.040	12.100	11.064	5,652
2024-10-24	12.200	12.240	12.020	12.040	11.009	10,901
2024-10-23	12.260	12.280	12.120	12.140	11.101	6,556
2024-10-22	12.240	12.300	12.180	12.180	11.137	5,935
2024-10-21	12.260	12.320	12.160	12.300	11.247	8,251
2024-10-18	12.180	12.280	12.060	12.200	11.155	18,216
2024-10-17	12.120	12.240	12.060	12.080	11.046	9,478
2024-10-16	12.060	12.080	12.060	12.080	11.046	2,565
2024-10-15	12.100	12.100	12.040	12.060	11.027	14,646
2024-10-14	12.200	12.200	12.020	12.020	10.991	7,363
2024-10-11	12.200	12.240	12.080	12.200	11.155	5,707
2024-10-10	12.120	12.240	12.100	12.180	11.137	5,067
2024-10-09	12.060	12.180	12.060	12.180	11.137	7,293
2024-10-08	12.080	12.200	12.000	12.080	11.046	22,013
2024-10-07	12.180	12.180	12.060	12.080	11.046	14,695
2024-10-04	12.100	12.120	12.060	12.100	11.064	26,769
2024-10-03	12.220	12.320	12.000	12.100	11.064	42,246
2024-10-02	12.320	12.360	12.160	12.160	11.119	11,689
2024-10-01	12.380	12.400	12.180	12.180	11.137	17,368
2024-09-30	12.480	12.480	12.260	12.280	11.229	12,631
2024-09-27	12.600	12.660	12.360	12.400	11.338	23,923
2024-09-26	12.280	12.540	12.220	12.520	11.448	29,702
2024-09-25	12.260	12.340	12.140	12.200	11.155	11,387
2024-09-24	12.240	12.360	12.160	12.200	11.155	15,197
2024-09-23	12.200	12.260	12.080	12.220	11.174	13,955
2024-09-20	12.020	12.360	11.920	12.360	11.302	65,220
2024-09-19	12.000	12.120	11.960	12.060	11.027	11,677
2024-09-18	12.020	12.020	11.800	11.960	10.936	12,779
2024-09-17	11.900	12.040	11.900	11.980	10.954	8,594
2024-09-16	11.940	12.180	11.940	11.980	10.954	21,622
2024-09-13	11.820	11.900	11.720	11.860	10.845	10,545
2024-09-12	11.780	11.940	11.780	11.840	10.826	9,302
2024-09-11	11.920	11.920	11.680	11.800	10.790	26,797
2024-09-10	11.840	12.000	11.760	11.940	10.918	40,826
2024-09-09	11.840	11.920	11.780	11.820	10.808	12,315
2024-09-06	11.940	11.940	11.740	11.740	10.735	26,202
2024-09-05	12.100	12.100	11.940	11.940	10.918	7,159
2024-09-04	11.920	12.100	11.920	12.040	11.009	9,772
2024-09-03	12.180	12.180	11.940	11.960	10.936	23,107
2024-09-02	12.260	12.260	12.100	12.160	11.119	8,588

← NewerPage 9 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.