Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	81.000	81.800	80.950	81.500	69.724	43,158
2023-12-19	80.600	81.550	80.450	80.850	69.168	52,899
2023-12-18	81.900	82.450	80.700	80.750	69.082	87,988
2023-12-15	83.100	83.400	81.900	82.150	70.280	135,918
2023-12-14	82.800	84.650	82.800	82.900	70.922	122,283
2023-12-13	80.750	82.300	80.750	81.550	69.767	84,129
2023-12-12	80.350	81.400	79.800	80.600	68.954	129,131
2023-12-11	79.000	79.500	78.500	79.350	67.885	84,343
2023-12-08	77.700	78.550	77.600	78.550	67.200	48,155
2023-12-07	78.550	78.700	77.550	77.700	66.473	61,610
2023-12-06	78.500	79.200	78.050	78.650	67.286	86,048
2023-12-05	77.000	78.300	77.000	78.200	66.901	66,599
2023-12-04	78.000	79.000	77.500	77.500	66.302	83,406
2023-12-01	77.650	78.300	77.400	78.250	66.944	59,873
2023-11-30	78.550	79.750	75.300	77.650	66.430	2,051,782
2023-11-29	77.450	78.700	77.450	78.500	67.157	104,908
2023-11-28	78.000	78.450	76.950	77.750	66.516	64,639
2023-11-27	77.700	78.400	77.450	78.350	67.029	89,505
2023-11-24	77.950	78.700	77.500	78.200	66.901	49,113
2023-11-23	77.100	78.450	77.000	78.200	66.901	36,425
2023-11-22	76.200	78.250	76.200	77.200	66.045	112,804
2023-11-21	74.900	76.750	74.700	76.000	65.019	83,448
2023-11-20	73.750	74.400	73.450	73.850	63.179	40,320
2023-11-17	74.300	75.050	73.800	73.850	63.179	69,632
2023-11-16	75.000	75.200	73.950	74.300	63.564	58,625
2023-11-15	76.400	76.950	75.050	75.100	64.249	89,985
2023-11-14	74.950	76.700	74.400	76.700	65.618	41,797
2023-11-13	74.700	75.000	74.200	74.850	64.035	29,962
2023-11-10	74.950	74.950	74.050	74.600	63.821	53,944
2023-11-09	74.300	75.500	74.250	75.500	64.591	42,284
2023-11-08	73.350	74.850	73.100	74.250	63.522	33,081
2023-11-07	73.200	74.100	73.000	73.650	63.008	37,328
2023-11-06	75.000	75.250	73.350	73.750	63.094	65,156
2023-11-03	74.600	75.700	74.550	74.950	64.120	40,634
2023-11-02	71.900	75.050	71.900	74.400	63.650	58,976
2023-11-01	70.900	71.700	70.350	71.500	61.169	35,969
2023-10-31	69.750	70.850	69.700	70.600	60.399	51,300
2023-10-30	69.050	70.300	69.000	69.750	59.672	40,706
2023-10-27	68.900	69.100	67.450	68.700	58.773	76,854
2023-10-26	70.100	70.100	67.550	68.250	58.389	126,629
2023-10-25	72.000	72.100	70.550	71.400	61.083	58,521
2023-10-24	72.300	72.550	71.600	72.250	61.811	56,371
2023-10-23	71.650	72.300	70.900	72.150	61.725	90,747
2023-10-20	74.350	74.350	71.500	71.500	61.169	101,336
2023-10-19	76.050	77.200	75.200	75.200	64.334	198,893
2023-10-18	76.650	76.700	75.950	76.600	65.532	221,758
2023-10-17	73.800	76.050	73.800	76.050	65.061	93,454
2023-10-16	73.100	74.250	72.600	73.850	63.179	45,884
2023-10-13	74.900	74.900	73.050	73.200	62.623	56,946
2023-10-12	75.300	76.000	74.900	75.000	64.163	60,837
2023-10-11	74.600	75.550	74.500	74.900	64.078	51,633
2023-10-10	74.250	75.150	74.250	74.800	63.992	41,910
2023-10-09	73.000	73.600	72.100	73.600	62.965	54,466
2023-10-06	73.150	73.400	72.150	73.000	62.452	45,907
2023-10-05	72.700	73.250	72.250	72.250	61.811	50,624
2023-10-04	72.500	73.300	71.900	72.350	61.896	73,432
2023-10-03	73.000	73.500	72.800	72.800	62.281	53,412
2023-10-02	75.250	75.600	73.200	73.200	62.623	68,695
2023-09-29	75.150	76.100	75.000	75.050	64.206	80,462
2023-09-28	73.750	75.100	73.750	74.850	64.035	62,660

← NewerPage 13 of 22 · 1,284 trading daysOlder →

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.