Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	85.250	85.850	83.250	84.650	79.710	41,081
2025-05-22	85.700	85.900	84.450	85.250	80.275	58,027
2025-05-21	87.100	87.200	85.550	86.200	81.170	53,621
2025-05-20	91.400	92.200	90.850	91.900	82.112	41,035
2025-05-19	91.000	91.300	90.150	91.200	81.486	30,995
2025-05-16	91.000	91.500	90.850	91.400	81.665	41,376
2025-05-15	90.150	90.800	89.950	90.650	80.995	28,257
2025-05-14	90.600	90.800	89.750	90.300	80.682	30,529
2025-05-13	89.300	90.600	89.300	90.600	80.950	31,430
2025-05-12	88.850	90.200	88.700	89.350	79.833	22,031
2025-05-09	87.900	88.550	87.900	88.250	78.850	32,864
2025-05-08	88.400	89.300	87.450	87.450	78.136	53,081
2025-05-07	87.750	87.900	87.450	87.900	78.538	24,505
2025-05-06	88.250	88.300	87.100	87.700	78.359	28,357
2025-05-05	87.800	88.350	87.800	88.300	78.895	23,749
2025-05-02	86.950	87.700	86.350	87.700	78.359	38,692
2025-04-30	85.650	86.900	85.550	86.400	77.197	31,597
2025-04-29	85.400	86.200	85.050	85.450	76.349	38,497
2025-04-28	86.950	87.200	86.550	86.950	77.689	24,881
2025-04-25	87.050	87.400	85.800	86.700	77.466	35,142
2025-04-24	85.600	87.650	84.350	87.050	77.778	39,119
2025-04-23	85.650	87.000	85.100	86.050	76.885	38,588
2025-04-22	84.000	84.650	83.350	84.650	75.634	29,820
2025-04-17	83.900	84.200	83.150	83.800	74.874	25,066
2025-04-16	83.900	84.150	83.350	83.900	74.964	50,704
2025-04-15	82.700	84.650	82.700	84.650	75.634	52,861
2025-04-14	82.950	83.100	81.900	82.600	73.802	51,598
2025-04-11	80.550	81.400	79.250	80.250	71.703	41,380
2025-04-10	83.950	84.750	80.150	80.150	71.613	73,025
2025-04-09	78.850	80.050	77.150	77.700	69.424	68,310
2025-04-08	80.250	81.400	78.900	80.350	71.792	46,848
2025-04-07	78.500	83.000	75.150	78.900	70.496	93,601
2025-04-04	85.000	85.550	82.700	83.150	74.294	77,934
2025-04-03	88.000	88.250	85.600	85.600	76.483	54,009
2025-04-02	89.100	89.600	88.500	89.600	80.057	38,340
2025-04-01	89.500	90.000	89.050	89.500	79.967	37,715
2025-03-31	89.850	90.150	88.700	89.000	79.521	49,363
2025-03-28	91.750	92.750	90.750	90.750	81.084	29,967
2025-03-27	92.000	92.850	91.700	92.400	82.558	44,972
2025-03-26	93.800	93.800	92.800	93.100	83.184	39,922
2025-03-25	92.550	93.650	92.450	93.650	83.675	51,919
2025-03-24	92.200	92.600	92.000	92.350	82.514	39,712
2025-03-21	91.800	92.500	91.100	91.750	81.978	133,131
2025-03-20	91.900	92.650	91.000	92.250	82.424	49,424
2025-03-19	90.550	91.950	90.400	91.800	82.022	46,873
2025-03-18	90.850	91.600	90.650	91.100	81.397	37,079
2025-03-17	90.000	90.800	89.650	90.650	80.995	47,516
2025-03-14	89.200	90.000	88.600	89.750	80.191	50,022
2025-03-13	90.900	90.900	89.300	89.350	79.833	42,980
2025-03-12	91.500	92.300	90.600	91.150	81.442	58,934
2025-03-11	92.900	93.650	90.600	90.600	80.950	50,116
2025-03-10	94.200	94.850	92.750	92.750	82.871	58,564
2025-03-07	93.850	94.250	93.150	93.950	83.943	46,458
2025-03-06	95.800	95.800	93.600	94.350	84.301	52,721
2025-03-05	94.800	95.900	94.650	95.100	84.971	60,309
2025-03-04	96.500	96.600	93.400	93.750	83.765	37,062
2025-03-03	96.850	98.500	96.650	97.050	86.713	56,687
2025-02-28	96.900	97.100	95.300	96.600	86.311	80,868
2025-02-27	96.300	98.550	95.350	97.150	86.802	54,023
2025-02-26	96.950	97.650	95.850	96.100	85.864	56,853

← NewerPage 7 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.