Wendel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 91.000 | 91.000 | 89.850 | 90.100 | 80.343 | 2,678 |
| 2024-09-02 | 91.675 | 92.250 | 90.700 | 91.425 | 81.525 | 85,256 |
| 2024-08-30 | 91.100 | 91.753 | 89.350 | 91.525 | 81.614 | 10,538 |
| 2024-08-29 | 90.525 | 91.300 | 90.350 | 91.125 | 81.257 | 1,620 |
| 2024-08-28 | 89.525 | 90.700 | 89.150 | 90.350 | 80.566 | 2,354 |
| 2024-08-27 | 89.825 | 90.200 | 89.200 | 89.500 | 79.808 | 2,286 |
| 2024-08-23 | 89.300 | 90.000 | 89.000 | 89.700 | 79.987 | 484 |
| 2024-08-22 | 88.350 | 89.500 | 88.000 | 89.250 | 79.585 | 940 |
| 2024-08-21 | 87.825 | 88.900 | 87.650 | 88.175 | 78.627 | 51,285 |
| 2024-08-20 | 87.925 | 88.200 | 87.550 | 87.725 | 78.225 | 1,589 |
| 2024-08-19 | 87.800 | 87.800 | 84.950 | 87.550 | 78.069 | 1,322 |
| 2024-08-16 | 85.950 | 87.200 | 85.950 | 86.375 | 77.022 | 764 |
| 2024-08-15 | 85.725 | 87.000 | 85.450 | 86.650 | 77.267 | 1,521 |
| 2024-08-14 | 85.450 | 86.000 | 85.450 | 85.700 | 76.420 | 1,815 |
| 2024-08-13 | 85.150 | 86.000 | 84.450 | 85.525 | 76.264 | 1,463 |
| 2024-08-12 | 86.000 | 86.450 | 85.200 | 85.550 | 76.286 | 62,433 |
| 2024-08-09 | 85.350 | 86.450 | 85.250 | 85.400 | 76.152 | 4,902 |
| 2024-08-08 | 86.100 | 86.450 | 85.200 | 85.775 | 76.487 | 1,639 |
| 2024-08-07 | 84.825 | 86.600 | 84.600 | 86.600 | 77.222 | 3,827 |
| 2024-08-06 | 83.925 | 84.950 | 83.550 | 84.175 | 75.060 | 1,204 |
| 2024-08-05 | 82.575 | 83.900 | 81.050 | 83.650 | 74.592 | 2,375 |
| 2024-08-02 | 87.925 | 88.300 | 85.950 | 86.250 | 76.910 | 4,920 |
| 2024-08-01 | 89.100 | 90.600 | 87.950 | 88.225 | 78.671 | 1,385 |
| 2024-07-31 | 88.775 | 89.600 | 88.550 | 88.700 | 79.095 | 2,689 |
| 2024-07-30 | 88.525 | 89.950 | 86.700 | 88.925 | 79.295 | 801 |
| 2024-07-29 | 89.200 | 89.350 | 88.100 | 88.225 | 78.671 | 1,977 |
| 2024-07-26 | 86.600 | 89.950 | 86.600 | 89.725 | 80.009 | 1,819 |
| 2024-07-25 | 84.725 | 84.850 | 83.050 | 84.550 | 75.394 | 1,803 |
| 2024-07-24 | 85.000 | 85.800 | 84.550 | 85.275 | 76.041 | 2,002 |
| 2024-07-23 | 85.400 | 85.600 | 84.750 | 84.825 | 75.639 | 574 |
| 2024-07-22 | 84.800 | 86.400 | 84.800 | 85.575 | 76.308 | 9,018 |
| 2024-07-19 | 84.800 | 85.850 | 83.800 | 84.775 | 75.595 | 48,861 |
| 2024-07-18 | 84.525 | 86.400 | 83.800 | 85.900 | 76.598 | 3,018 |
| 2024-07-17 | 84.100 | 84.850 | 83.300 | 84.025 | 74.926 | 3,221 |
| 2024-07-16 | 84.575 | 85.250 | 83.450 | 84.225 | 75.104 | 3,288 |
| 2024-07-15 | 85.000 | 85.300 | 83.950 | 84.500 | 75.350 | 1,742 |
| 2024-07-12 | 84.775 | 85.050 | 84.200 | 84.725 | 75.550 | 1,186 |
| 2024-07-11 | 83.200 | 85.150 | 82.450 | 85.050 | 75.840 | 779 |
| 2024-07-10 | 82.725 | 83.500 | 82.200 | 83.475 | 74.436 | 982 |
| 2024-07-09 | 83.775 | 84.900 | 82.300 | 82.475 | 73.544 | 3,966 |
| 2024-07-08 | 84.100 | 85.150 | 83.450 | 84.825 | 75.639 | 5,760 |
| 2024-07-05 | 84.675 | 85.350 | 84.000 | 84.475 | 75.327 | 1,118 |
| 2024-07-04 | 83.400 | 84.750 | 83.050 | 84.450 | 75.305 | 40,426 |
| 2024-07-03 | 83.400 | 84.000 | 82.450 | 83.475 | 74.436 | 7,156 |
| 2024-07-02 | 83.300 | 83.900 | 82.800 | 83.075 | 74.079 | 2,330 |
| 2024-07-01 | 83.100 | 86.300 | 82.100 | 83.875 | 74.792 | 79,970 |
| 2024-06-28 | 84.575 | 85.150 | 82.500 | 82.675 | 73.722 | 6,483 |
| 2024-06-27 | 84.400 | 85.200 | 84.300 | 84.475 | 75.327 | 108,985 |
| 2024-06-26 | 84.500 | 86.350 | 84.500 | 85.200 | 75.974 | 75,266 |
| 2024-06-25 | 86.525 | 87.100 | 85.150 | 85.825 | 76.531 | 58,672 |
| 2024-06-24 | 85.100 | 87.350 | 85.100 | 86.525 | 77.155 | 5,155 |
| 2024-06-21 | 86.675 | 87.350 | 85.600 | 85.700 | 76.420 | 10,612 |
| 2024-06-20 | 85.250 | 86.800 | 85.250 | 86.575 | 77.200 | 46,592 |
| 2024-06-19 | 85.000 | 85.050 | 84.550 | 85.000 | 75.795 | 2,894 |
| 2024-06-18 | 84.150 | 85.200 | 84.150 | 85.150 | 75.929 | 4,443 |
| 2024-06-17 | 82.600 | 84.100 | 82.600 | 83.625 | 74.569 | 3,689 |
| 2024-06-14 | 84.400 | 84.400 | 81.750 | 82.125 | 73.232 | 4,481 |
| 2024-06-13 | 87.300 | 87.300 | 84.950 | 85.075 | 75.862 | 43,628 |
| 2024-06-12 | 87.675 | 88.350 | 86.650 | 87.925 | 78.404 | 6,135 |
| 2024-06-11 | 88.525 | 89.200 | 87.700 | 87.825 | 78.315 | 3,360 |
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.