Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	92.250	92.350	88.850	88.850	70.791	71,603
2022-05-05	94.750	95.650	92.500	92.850	73.978	55,647
2022-05-04	94.650	94.650	93.050	93.050	74.138	39,655
2022-05-03	94.000	94.800	93.250	94.800	75.532	59,436
2022-05-02	94.750	95.000	86.600	93.100	74.177	111,029
2022-04-29	94.850	95.600	94.300	95.500	76.090	57,285
2022-04-28	93.300	94.150	93.000	93.900	74.815	43,391
2022-04-27	92.500	92.750	90.900	92.400	73.620	63,203
2022-04-26	94.550	94.550	92.500	92.500	73.699	61,842
2022-04-25	94.400	94.550	92.900	93.550	74.536	53,456
2022-04-22	96.000	97.150	95.400	95.850	76.369	77,416
2022-04-21	96.000	97.750	95.750	96.900	77.205	43,766
2022-04-20	95.250	96.400	94.750	96.000	76.488	39,565
2022-04-19	95.750	96.300	94.400	95.000	75.691	58,917
2022-04-14	92.250	94.750	92.250	94.750	75.492	58,907
2022-04-13	91.000	92.000	90.450	92.000	73.301	81,545
2022-04-12	89.250	91.050	88.200	90.900	72.425	94,475
2022-04-11	90.000	90.750	89.100	90.300	71.947	49,940
2022-04-08	89.750	90.500	89.400	90.200	71.867	45,414
2022-04-07	90.000	90.600	88.450	88.750	70.712	64,326
2022-04-06	91.850	92.250	89.300	89.650	71.429	96,724
2022-04-05	93.500	93.800	91.900	92.150	73.421	54,462
2022-04-04	93.250	94.150	91.950	93.600	74.576	47,273
2022-04-01	92.550	93.850	91.950	92.850	73.978	48,077
2022-03-31	93.650	93.850	92.050	92.600	73.779	87,599
2022-03-30	95.850	95.950	92.750	93.350	74.377	57,710
2022-03-29	92.550	96.200	92.550	95.800	76.329	81,445
2022-03-28	91.750	92.650	91.300	91.450	72.863	41,789
2022-03-25	90.750	92.200	90.450	91.150	72.624	45,059
2022-03-24	92.500	92.850	90.350	90.650	72.225	61,614
2022-03-23	94.800	95.250	92.150	92.350	73.580	52,225
2022-03-22	93.500	94.750	93.500	94.650	75.412	78,148
2022-03-21	92.000	93.000	91.700	92.700	73.859	47,901
2022-03-18	93.100	94.250	89.850	91.400	72.823	132,572
2022-03-17	90.750	91.500	89.650	91.100	72.584	51,354
2022-03-16	88.000	90.900	88.000	89.850	71.588	71,119
2022-03-15	88.000	88.200	86.350	86.350	68.799	53,615
2022-03-14	87.500	89.700	87.350	88.250	70.313	40,327
2022-03-11	85.050	88.400	84.150	86.700	69.078	51,321
2022-03-10	86.250	86.600	83.700	84.050	66.967	51,608
2022-03-09	80.900	85.300	80.100	85.250	67.923	112,782
2022-03-08	78.850	81.950	78.500	78.500	62.545	101,709
2022-03-07	79.500	82.550	75.600	79.950	63.700	88,062
2022-03-04	87.000	87.500	82.200	82.550	65.772	82,537
2022-03-03	89.200	89.900	87.450	87.450	69.676	48,524
2022-03-02	87.950	90.200	86.250	89.250	71.110	71,164
2022-03-01	91.050	91.050	88.200	88.200	70.273	72,548
2022-02-28	88.300	91.250	87.000	91.050	72.544	81,659
2022-02-25	87.250	90.700	87.100	90.350	71.986	62,270
2022-02-24	85.100	87.300	84.200	86.700	69.078	90,422
2022-02-23	89.450	90.600	88.250	88.550	70.552	32,602
2022-02-22	86.650	89.550	86.100	89.300	71.150	54,909
2022-02-21	91.850	92.600	88.000	89.000	70.911	61,444
2022-02-18	92.250	92.600	91.350	91.350	72.783	61,866
2022-02-17	93.100	93.800	92.100	92.500	73.699	46,896
2022-02-16	93.900	94.550	93.250	93.250	74.297	35,134
2022-02-15	92.750	94.200	92.600	93.650	74.616	38,761
2022-02-14	92.500	93.200	90.500	92.900	74.018	67,031
2022-02-11	95.300	95.400	94.250	94.550	75.333	28,704
2022-02-10	95.750	96.500	95.000	96.150	76.608	33,372

← NewerPage 20 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.