Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	88.500	90.900	88.500	89.650	74.233	64,215
2022-07-28	86.500	88.900	86.500	88.400	73.198	32,231
2022-07-27	85.300	86.300	85.100	86.200	71.377	24,842
2022-07-26	86.100	86.100	84.850	85.300	70.632	31,332
2022-07-25	86.500	87.350	86.000	86.400	71.542	31,488
2022-07-22	86.350	87.350	86.000	86.700	71.791	23,177
2022-07-21	83.850	86.750	83.850	86.450	71.584	45,223
2022-07-20	85.800	86.350	83.500	84.000	69.555	47,428
2022-07-19	84.750	86.000	83.400	85.450	70.756	43,480
2022-07-18	84.000	85.650	84.000	85.100	70.466	30,436
2022-07-15	81.500	84.000	81.300	83.850	69.431	34,020
2022-07-14	81.400	82.000	80.250	81.050	67.112	34,716
2022-07-13	81.950	82.300	79.900	81.500	67.485	39,484
2022-07-12	80.500	81.600	79.750	81.600	67.568	45,624
2022-07-11	81.650	82.450	80.250	81.000	67.071	37,145
2022-07-08	82.250	83.200	81.650	82.850	68.603	33,406
2022-07-07	81.200	82.400	80.200	82.150	68.023	35,507
2022-07-06	79.550	80.100	78.700	80.050	66.284	34,829
2022-07-05	80.250	80.950	77.850	78.450	64.959	47,301
2022-07-04	81.250	81.500	79.550	80.000	66.243	23,593
2022-07-01	79.500	80.900	78.650	80.550	66.698	36,920
2022-06-30	80.100	80.900	78.400	79.750	66.036	72,582
2022-06-29	81.000	81.700	80.300	81.250	67.278	50,876
2022-06-28	82.700	83.750	81.650	81.900	67.816	62,600
2022-06-27	82.250	83.750	81.550	82.550	68.354	62,823
2022-06-24	79.050	82.150	79.000	81.600	67.568	62,639
2022-06-23	78.500	79.650	77.000	78.550	65.042	67,771
2022-06-22	78.000	79.550	76.150	79.100	65.498	85,249
2022-06-21	78.650	80.250	77.950	78.650	65.125	67,450
2022-06-20	76.500	77.300	75.300	77.000	63.759	64,422
2022-06-17	80.000	81.650	79.350	79.400	63.262	220,688
2022-06-16	87.450	87.450	79.550	79.550	63.382	106,052
2022-06-15	86.750	88.050	85.250	87.400	69.636	81,546
2022-06-14	89.250	89.800	86.000	86.000	68.521	92,239
2022-06-13	91.800	91.950	88.050	88.550	70.552	88,011
2022-06-10	92.750	93.250	91.350	92.500	73.699	76,561
2022-06-09	94.000	94.850	93.400	93.450	74.456	63,215
2022-06-08	96.750	97.000	94.400	94.700	75.452	49,042
2022-06-07	96.650	97.250	95.750	96.350	76.767	72,059
2022-06-06	95.750	97.250	95.450	97.050	77.325	45,988
2022-06-03	96.000	96.100	94.500	94.850	75.572	34,692
2022-06-02	94.600	96.500	94.600	95.450	76.050	45,158
2022-06-01	96.100	96.800	93.950	93.950	74.855	45,588
2022-05-31	96.950	97.350	95.750	95.750	76.289	222,266
2022-05-30	96.250	97.300	95.500	97.250	77.484	41,966
2022-05-27	93.750	95.500	93.650	95.500	76.090	35,308
2022-05-26	91.250	93.300	90.900	93.150	74.217	32,327
2022-05-25	91.000	91.750	89.550	91.000	72.504	46,106
2022-05-24	90.200	91.350	89.750	89.750	71.508	42,762
2022-05-23	90.750	91.600	90.100	91.100	72.584	46,056
2022-05-20	88.300	90.500	88.050	89.550	71.349	57,057
2022-05-19	90.500	90.500	87.950	88.600	70.592	55,390
2022-05-18	92.400	92.750	91.200	91.450	72.863	45,112
2022-05-17	92.000	93.250	91.750	92.450	73.660	46,299
2022-05-16	90.750	91.200	89.950	90.950	72.464	39,591
2022-05-13	89.750	91.850	89.750	91.300	72.743	36,334
2022-05-12	87.750	89.500	87.000	89.100	70.990	55,273
2022-05-11	88.350	89.950	87.750	89.800	71.548	80,949
2022-05-10	87.000	89.450	87.000	87.750	69.915	68,533
2022-05-09	88.450	88.950	86.000	86.000	68.521	57,072

← NewerPage 19 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.