Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	92.600	92.600	91.500	92.100	78.792	30,766
2023-07-04	93.050	93.500	92.750	93.250	79.776	16,153
2023-07-03	93.700	94.350	93.050	93.050	79.605	24,744
2023-06-30	93.800	94.200	93.300	94.000	80.418	36,198
2023-06-29	94.050	94.100	93.250	93.400	79.905	15,981
2023-06-28	93.500	94.350	93.500	93.950	80.375	27,143
2023-06-27	93.200	93.450	92.500	93.200	79.733	18,614
2023-06-26	93.050	93.200	91.550	92.900	79.477	36,057
2023-06-23	93.300	93.800	92.450	92.900	79.477	33,765
2023-06-22	93.150	93.800	92.650	93.600	80.076	34,510
2023-06-21	94.850	95.050	93.800	93.800	80.247	27,553
2023-06-20	94.400	94.900	93.650	94.850	81.145	44,963
2023-06-19	96.200	96.200	94.400	94.550	80.888	29,492
2023-06-16	99.650	100.10	99.200	99.650	82.514	96,904
2023-06-15	99.550	99.950	98.500	99.350	82.265	53,337
2023-06-14	100.30	101.10	99.700	99.700	82.555	37,443
2023-06-13	100.80	100.80	98.700	100.70	83.383	44,080
2023-06-12	101.40	101.70	100.20	100.40	83.135	24,801
2023-06-09	101.30	101.50	100.60	100.80	83.466	23,301
2023-06-08	102.20	102.60	101.10	101.20	83.797	27,883
2023-06-07	101.90	103.10	101.70	102.50	84.874	26,985
2023-06-06	101.50	101.70	101.00	101.50	84.046	64,072
2023-06-05	102.60	102.70	101.70	101.70	84.211	19,571
2023-06-02	100.80	102.80	100.80	102.20	84.625	35,571
2023-06-01	99.650	100.90	99.500	100.40	83.135	42,845
2023-05-31	99.300	100.00	98.000	98.300	81.396	163,794
2023-05-30	99.700	100.60	99.250	100.10	82.886	43,699
2023-05-29	100.10	100.40	99.250	99.400	82.307	11,644
2023-05-26	99.000	100.20	98.350	99.850	82.679	38,845
2023-05-25	99.900	99.900	98.400	98.400	81.479	32,237
2023-05-24	100.80	100.90	99.250	99.400	82.307	32,435
2023-05-23	102.60	103.40	101.20	101.40	83.963	37,836
2023-05-22	102.30	102.80	102.10	102.70	85.039	26,704
2023-05-19	101.20	102.70	100.70	102.40	84.791	38,251
2023-05-18	101.50	102.00	100.60	101.00	83.632	28,962
2023-05-17	99.750	99.950	98.500	99.950	82.762	50,140
2023-05-16	101.30	101.30	99.700	100.30	83.052	33,972
2023-05-15	100.50	101.20	100.30	101.20	83.797	33,704
2023-05-12	99.950	100.60	99.350	100.00	82.804	37,151
2023-05-11	98.850	99.800	98.300	99.800	82.638	49,772
2023-05-10	101.20	101.30	97.750	98.700	81.727	76,307
2023-05-09	101.60	101.70	100.30	101.00	83.632	36,101
2023-05-08	101.40	102.30	101.20	101.80	84.294	28,416
2023-05-05	100.50	101.40	99.900	101.40	83.963	39,705
2023-05-04	100.50	100.80	99.350	100.30	83.052	50,439
2023-05-03	101.00	101.50	100.60	100.90	83.549	36,363
2023-05-02	101.50	102.40	100.40	100.70	83.383	52,512
2023-04-28	100.20	101.70	100.20	101.60	84.129	57,320
2023-04-27	100.10	100.90	99.550	100.50	83.218	47,999
2023-04-26	100.30	100.70	99.000	100.30	83.052	45,506
2023-04-25	100.10	100.70	99.000	100.70	83.383	50,223
2023-04-24	100.20	101.40	100.20	100.40	83.135	29,571
2023-04-21	99.700	100.70	99.700	100.60	83.300	45,177
2023-04-20	100.00	100.40	99.700	99.850	82.679	40,809
2023-04-19	99.450	100.40	99.300	100.20	82.969	41,269
2023-04-18	98.050	100.20	98.050	99.650	82.514	71,519
2023-04-17	97.550	98.500	97.100	97.900	81.065	55,674
2023-04-14	98.850	99.300	98.300	98.300	81.396	44,398
2023-04-13	97.500	98.650	97.250	98.400	81.479	60,305
2023-04-12	96.050	97.650	95.850	97.250	80.527	51,741

← NewerPage 15 of 22 · 1,281 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.