Wendel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 89.850 | 91.350 | 89.850 | 90.950 | 81.263 | 31,720 |
| 2024-09-04 | 89.050 | 90.050 | 88.650 | 90.050 | 80.459 | 21,543 |
| 2024-09-03 | 90.900 | 91.100 | 89.900 | 90.300 | 80.682 | 19,372 |
| 2024-09-02 | 91.800 | 91.800 | 90.600 | 90.900 | 81.218 | 23,647 |
| 2024-08-30 | 91.050 | 91.750 | 91.000 | 91.750 | 81.978 | 70,868 |
| 2024-08-29 | 90.500 | 91.500 | 90.350 | 91.150 | 81.442 | 24,897 |
| 2024-08-28 | 89.600 | 90.650 | 89.600 | 90.500 | 80.861 | 26,288 |
| 2024-08-27 | 89.800 | 90.250 | 89.150 | 89.650 | 80.101 | 24,079 |
| 2024-08-26 | 89.450 | 90.000 | 89.250 | 89.950 | 80.369 | 16,507 |
| 2024-08-23 | 89.450 | 89.800 | 89.100 | 89.400 | 79.878 | 21,417 |
| 2024-08-22 | 88.350 | 89.500 | 88.050 | 89.500 | 79.967 | 26,974 |
| 2024-08-21 | 87.850 | 88.750 | 87.850 | 88.250 | 78.850 | 25,042 |
| 2024-08-20 | 88.000 | 88.200 | 87.650 | 87.800 | 78.448 | 38,208 |
| 2024-08-19 | 86.600 | 87.750 | 86.550 | 87.750 | 78.404 | 23,101 |
| 2024-08-16 | 86.850 | 86.850 | 85.950 | 86.500 | 77.287 | 10,527 |
| 2024-08-15 | 85.750 | 87.100 | 85.550 | 86.200 | 77.019 | 16,196 |
| 2024-08-14 | 85.300 | 85.900 | 85.300 | 85.850 | 76.706 | 20,649 |
| 2024-08-13 | 85.200 | 85.700 | 84.450 | 85.300 | 76.215 | 17,432 |
| 2024-08-12 | 86.000 | 86.250 | 85.150 | 85.150 | 76.081 | 12,400 |
| 2024-08-09 | 85.350 | 86.450 | 85.200 | 85.750 | 76.617 | 18,422 |
| 2024-08-08 | 86.150 | 86.250 | 85.150 | 85.150 | 76.081 | 43,725 |
| 2024-08-07 | 84.750 | 86.700 | 84.750 | 86.550 | 77.332 | 33,111 |
| 2024-08-06 | 84.400 | 85.000 | 83.450 | 84.150 | 75.187 | 32,962 |
| 2024-08-05 | 83.250 | 83.900 | 81.100 | 83.900 | 74.964 | 62,434 |
| 2024-08-02 | 87.950 | 87.950 | 85.950 | 85.950 | 76.795 | 38,751 |
| 2024-08-01 | 89.900 | 90.700 | 87.800 | 88.550 | 79.118 | 63,296 |
| 2024-07-31 | 89.000 | 89.600 | 88.550 | 88.650 | 79.208 | 48,898 |
| 2024-07-30 | 88.400 | 89.050 | 88.200 | 88.900 | 79.431 | 19,138 |
| 2024-07-29 | 89.200 | 89.350 | 88.150 | 88.400 | 78.984 | 34,030 |
| 2024-07-26 | 86.600 | 89.950 | 86.600 | 89.200 | 79.699 | 64,408 |
| 2024-07-25 | 84.300 | 84.850 | 82.650 | 84.850 | 75.813 | 49,863 |
| 2024-07-24 | 84.400 | 85.800 | 84.400 | 85.050 | 75.991 | 39,187 |
| 2024-07-23 | 85.600 | 85.650 | 84.700 | 85.250 | 76.170 | 25,339 |
| 2024-07-22 | 84.850 | 86.400 | 84.800 | 85.550 | 76.438 | 22,920 |
| 2024-07-19 | 85.300 | 85.300 | 84.200 | 84.700 | 75.679 | 23,403 |
| 2024-07-18 | 84.700 | 86.300 | 84.550 | 85.650 | 76.527 | 39,167 |
| 2024-07-17 | 84.000 | 84.400 | 83.150 | 84.350 | 75.366 | 31,388 |
| 2024-07-16 | 84.100 | 84.400 | 83.450 | 84.300 | 75.321 | 29,346 |
| 2024-07-15 | 84.500 | 85.000 | 84.100 | 84.700 | 75.679 | 27,695 |
| 2024-07-12 | 84.700 | 85.050 | 84.450 | 84.750 | 75.723 | 29,177 |
| 2024-07-11 | 83.050 | 85.150 | 83.050 | 84.750 | 75.723 | 32,596 |
| 2024-07-10 | 82.750 | 83.550 | 82.750 | 82.950 | 74.115 | 23,505 |
| 2024-07-09 | 83.300 | 83.750 | 82.300 | 82.700 | 73.892 | 49,952 |
| 2024-07-08 | 84.000 | 85.200 | 83.650 | 84.450 | 75.455 | 30,895 |
| 2024-07-05 | 84.900 | 85.200 | 84.100 | 84.350 | 75.366 | 31,373 |
| 2024-07-04 | 83.700 | 84.700 | 83.700 | 84.550 | 75.545 | 21,159 |
| 2024-07-03 | 83.650 | 84.050 | 83.100 | 83.600 | 74.696 | 118,080 |
| 2024-07-02 | 83.200 | 83.850 | 82.700 | 82.950 | 74.115 | 97,131 |
| 2024-07-01 | 85.450 | 85.900 | 83.450 | 83.450 | 74.562 | 39,012 |
| 2024-06-28 | 84.700 | 85.000 | 82.400 | 82.600 | 73.802 | 206,996 |
| 2024-06-27 | 84.950 | 85.150 | 83.800 | 84.450 | 75.455 | 62,601 |
| 2024-06-26 | 85.500 | 85.800 | 84.750 | 84.950 | 75.902 | 65,668 |
| 2024-06-25 | 85.550 | 86.100 | 85.300 | 85.500 | 76.393 | 91,747 |
| 2024-06-24 | 85.550 | 87.000 | 85.200 | 86.550 | 77.332 | 38,653 |
| 2024-06-21 | 86.800 | 86.800 | 85.500 | 85.600 | 76.483 | 155,662 |
| 2024-06-20 | 85.100 | 86.800 | 85.100 | 86.800 | 77.555 | 53,258 |
| 2024-06-19 | 85.000 | 85.250 | 84.400 | 84.750 | 75.723 | 47,904 |
| 2024-06-18 | 84.350 | 85.250 | 84.150 | 84.900 | 75.857 | 37,145 |
| 2024-06-17 | 82.850 | 84.150 | 82.600 | 84.050 | 75.098 | 61,709 |
| 2024-06-14 | 84.600 | 84.600 | 81.700 | 82.650 | 73.847 | 91,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 3.6000 EUR |
| 2025-11-18 | 1.5000 EUR |
| 2025-05-21 | 4.7000 EUR |
| 2024-05-21 | 4.0000 EUR |
| 2023-06-19 | 3.2000 EUR |
| 2022-06-20 | 3.0000 EUR |
| 2021-07-01 | 2.9000 EUR |
| 2020-07-07 | 2.8000 EUR |
| 2019-05-21 | 2.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.