Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	94.350	96.050	94.350	95.450	76.050	48,344
2022-02-08	93.500	94.350	92.850	93.750	74.695	42,000
2022-02-07	93.600	94.050	92.350	93.300	74.337	46,166
2022-02-04	95.700	95.850	92.550	93.300	74.337	79,051
2022-02-03	96.800	97.050	95.000	95.000	75.691	40,071
2022-02-02	96.500	98.100	96.350	96.900	77.205	42,922
2022-02-01	96.750	97.350	95.750	95.850	76.369	58,060
2022-01-31	96.400	96.850	95.050	96.000	76.488	60,827
2022-01-28	96.500	96.550	94.650	95.450	76.050	57,043
2022-01-27	95.600	97.450	95.000	96.500	76.886	48,260
2022-01-26	95.650	97.950	95.550	96.850	77.165	34,483
2022-01-25	95.050	96.000	94.000	95.250	75.890	77,474
2022-01-24	99.250	99.400	93.100	94.550	75.333	121,403
2022-01-21	100.10	100.40	98.850	99.750	79.476	91,490
2022-01-20	101.30	101.50	99.800	100.90	80.392	39,738
2022-01-19	101.00	101.50	100.30	101.20	80.631	42,374
2022-01-18	102.80	102.80	101.10	101.20	80.631	42,915
2022-01-17	102.50	103.50	101.90	103.10	82.145	30,557
2022-01-14	104.40	104.80	101.60	102.20	81.428	48,895
2022-01-13	104.20	105.70	104.00	105.00	83.659	53,933
2022-01-12	105.20	105.50	103.70	104.50	83.260	38,836
2022-01-11	105.30	105.80	104.20	104.80	83.499	48,685
2022-01-10	106.00	106.40	104.10	104.50	83.260	32,768
2022-01-07	108.00	108.00	105.20	105.80	84.296	39,065
2022-01-06	108.50	109.10	107.50	107.70	85.810	41,843
2022-01-05	109.20	109.30	108.40	109.10	86.925	20,678
2022-01-04	108.00	110.00	107.50	109.40	87.165	55,503
2022-01-03	105.70	107.40	105.70	107.40	85.571	25,775
2021-12-31	106.00	106.10	105.10	105.40	83.978	8,608
2021-12-30	105.80	106.50	105.20	106.20	84.615	25,333
2021-12-29	106.10	106.50	105.30	106.00	84.456	28,128
2021-12-28	107.20	107.20	105.80	106.20	84.615	16,452
2021-12-27	105.40	107.40	105.40	107.30	85.491	35,078
2021-12-24	106.00	106.40	105.80	105.80	84.296	18,303
2021-12-23	104.60	106.10	104.60	105.90	84.376	40,451
2021-12-22	102.50	104.00	102.30	104.00	82.862	51,985
2021-12-21	100.70	102.20	100.50	102.20	81.428	41,155
2021-12-20	99.100	99.600	97.750	99.600	79.356	66,851
2021-12-17	99.250	100.60	99.250	100.60	80.153	101,004
2021-12-16	100.30	100.60	99.250	99.350	79.157	67,449
2021-12-15	99.000	99.400	98.550	98.800	78.719	54,747
2021-12-14	99.050	99.900	98.250	98.300	78.321	50,292
2021-12-13	99.000	99.800	98.700	98.700	78.639	55,707
2021-12-10	99.300	99.450	98.150	98.450	78.440	46,286
2021-12-09	100.20	101.00	99.600	99.600	79.356	50,772
2021-12-08	101.90	102.60	100.00	100.00	79.675	73,728
2021-12-07	102.60	103.30	101.70	102.00	81.269	64,171
2021-12-06	100.00	101.50	98.900	101.50	80.870	63,805
2021-12-03	102.50	102.50	99.000	100.00	79.675	97,136
2021-12-02	102.00	102.00	100.30	101.80	81.109	63,594
2021-12-01	101.70	102.00	100.50	101.80	81.109	46,495
2021-11-30	102.50	102.50	100.60	101.10	80.551	90,850
2021-11-29	103.00	103.90	102.30	103.50	82.464	79,363
2021-11-26	105.10	105.10	102.00	102.60	81.747	77,734
2021-11-25	105.80	107.10	105.20	107.00	85.252	34,502
2021-11-24	106.50	107.00	104.20	105.40	83.978	64,119
2021-11-23	108.40	108.40	106.30	106.70	85.013	48,692
2021-11-22	110.50	110.70	108.80	109.00	86.846	39,791
2021-11-19	111.70	111.70	110.20	110.30	87.882	39,635
2021-11-18	112.60	113.00	111.10	111.70	88.997	56,371

← NewerPage 21 of 22 · 1,285 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.