Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	74.050	74.700	73.400	73.650	63.008	66,953
2023-09-26	73.800	74.800	73.700	74.150	63.436	85,652
2023-09-25	75.750	75.900	74.400	74.400	63.650	68,842
2023-09-22	75.850	76.050	74.950	75.800	64.848	68,406
2023-09-21	78.200	78.350	75.800	75.950	64.976	75,587
2023-09-20	78.050	79.450	78.050	78.850	67.457	52,578
2023-09-19	78.400	78.650	77.750	77.750	66.516	51,670
2023-09-18	80.050	80.400	78.500	78.550	67.200	48,173
2023-09-15	80.650	81.250	80.350	80.350	68.740	141,308
2023-09-14	79.350	79.950	78.100	79.600	68.099	79,750
2023-09-13	79.450	79.800	78.650	79.300	67.842	89,000
2023-09-12	82.100	82.100	79.750	79.750	68.227	50,364
2023-09-11	82.200	82.700	81.950	81.950	70.109	30,839
2023-09-08	83.200	83.500	82.000	82.050	70.195	45,544
2023-09-07	83.600	84.150	83.050	83.050	71.050	60,287
2023-09-06	83.200	84.100	82.650	84.000	71.863	47,660
2023-09-05	83.200	83.900	82.750	83.500	71.435	30,481
2023-09-04	84.850	85.400	83.650	83.650	71.563	24,723
2023-09-01	84.750	85.000	84.350	84.350	72.162	41,845
2023-08-31	84.650	85.800	84.450	84.450	72.248	129,843
2023-08-30	85.900	86.000	84.300	84.600	72.376	19,716
2023-08-29	83.450	85.850	83.300	85.600	73.232	68,338
2023-08-28	83.050	83.450	82.750	83.300	71.264	19,873
2023-08-25	82.800	83.400	82.500	82.500	70.580	33,749
2023-08-24	84.100	84.800	82.950	82.950	70.964	28,124
2023-08-23	83.200	84.150	83.100	83.750	71.649	30,542
2023-08-22	83.050	83.400	82.750	83.000	71.007	54,307
2023-08-21	83.250	83.800	82.900	82.900	70.922	41,536
2023-08-18	84.250	84.250	82.850	83.250	71.221	30,768
2023-08-17	85.350	85.450	84.200	84.450	72.248	39,531
2023-08-16	85.100	86.100	84.900	85.650	73.274	33,243
2023-08-15	85.700	86.000	85.050	85.450	73.103	29,591
2023-08-14	85.650	86.350	85.200	85.750	73.360	31,419
2023-08-11	86.700	87.450	85.950	86.100	73.659	43,217
2023-08-10	87.650	87.950	87.200	87.300	74.686	38,340
2023-08-09	87.600	88.200	87.400	87.500	74.857	20,444
2023-08-08	87.100	87.950	86.700	87.100	74.515	29,229
2023-08-07	87.550	88.050	87.050	87.800	75.114	22,047
2023-08-04	87.350	88.150	87.000	87.750	75.071	26,698
2023-08-03	87.800	87.950	87.100	87.450	74.814	27,839
2023-08-02	89.250	89.250	88.100	88.100	75.370	35,530
2023-08-01	89.950	90.100	88.900	90.000	76.996	49,393
2023-07-31	90.000	90.650	89.250	89.800	76.825	53,171
2023-07-28	92.650	92.950	88.250	90.250	77.210	69,085
2023-07-27	94.200	94.900	93.750	93.750	80.204	27,319
2023-07-26	93.250	94.100	92.950	93.900	80.332	35,838
2023-07-25	93.550	93.900	93.250	93.450	79.947	29,439
2023-07-24	92.550	93.750	92.550	93.400	79.905	20,736
2023-07-21	92.800	93.100	92.550	93.000	79.562	16,472
2023-07-20	92.800	93.450	92.550	92.650	79.263	19,529
2023-07-19	92.400	93.750	92.400	93.100	79.648	22,086
2023-07-18	91.500	91.900	91.000	91.800	78.536	20,276
2023-07-17	92.350	92.500	91.500	91.750	78.493	21,067
2023-07-14	93.050	93.300	92.400	92.500	79.135	17,507
2023-07-13	93.250	93.300	92.600	93.300	79.819	25,751
2023-07-12	91.850	92.850	91.250	92.750	79.348	25,688
2023-07-11	91.250	92.150	90.850	91.600	78.365	32,030
2023-07-10	90.550	91.200	90.200	91.100	77.937	14,895
2023-07-07	90.150	91.200	89.550	91.150	77.980	20,655
2023-07-06	91.550	91.550	89.700	89.950	76.953	53,454

← NewerPage 14 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.