Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	87.875	88.400	86.150	88.275	78.716	160,091
2024-06-07	91.000	91.450	88.750	88.775	79.162	51,502
2024-06-06	90.300	91.800	90.300	90.700	80.878	799
2024-06-05	90.675	91.250	90.450	90.850	81.012	260,418
2024-06-04	90.550	94.400	90.550	90.900	81.057	862
2024-06-03	90.750	91.500	90.750	91.150	81.280	1,111
2024-05-31	90.400	90.950	89.500	90.450	80.655	4,550
2024-05-30	91.000	91.750	89.750	90.475	80.678	1,399
2024-05-29	91.100	91.900	90.150	90.325	80.544	25,158
2024-05-28	92.000	92.650	91.250	91.450	81.547	1,859
2024-05-24	89.050	90.425	89.050	90.425	80.633	130,574
2024-05-23	89.350	90.050	89.350	89.425	79.741	1,002
2024-05-22	90.525	91.000	88.050	89.225	79.563	957
2024-05-21	90.900	90.900	90.100	90.450	80.655	3,576
2024-05-20	93.875	94.550	92.600	94.250	80.477	694
2024-05-17	94.300	94.300	93.200	93.250	79.623	1,209
2024-05-16	95.750	96.400	94.800	95.150	81.245	1,321
2024-05-15	96.400	97.000	95.300	95.925	81.907	348,798
2024-05-14	96.500	96.900	96.000	96.250	82.185	95,897
2024-05-13	96.300	97.400	96.100	96.375	82.291	784
2024-05-10	96.575	97.500	95.850	96.925	82.761	1,508
2024-05-09	96.675	96.700	96.325	96.325	82.249	914
2024-05-08	96.775	97.450	96.250	96.500	82.398	10,720
2024-05-07	96.900	97.750	95.950	96.450	82.355	36,578
2024-05-03	95.000	97.300	94.550	96.650	82.526	4,181
2024-05-02	95.850	96.650	95.150	95.425	81.480	983
2024-05-01	95.925	95.925	95.925	95.925	81.907	0
2024-04-30	96.100	96.900	94.050	95.925	81.907	19,865
2024-04-29	94.775	95.800	94.500	95.775	81.779	921
2024-04-26	94.300	95.250	92.900	94.700	80.861	9,136
2024-04-25	94.725	96.100	93.050	93.550	79.879	13,037
2024-04-24	94.200	95.100	93.650	93.825	80.114	16,434
2024-04-23	94.350	94.850	93.150	94.400	80.605	14,914
2024-04-22	93.925	95.350	93.500	93.875	80.157	8,464
2024-04-19	93.250	94.650	92.350	94.325	80.541	11,184
2024-04-18	92.825	94.450	92.200	94.375	80.584	13,098
2024-04-17	93.150	94.100	92.650	93.025	79.431	12,054
2024-04-16	92.875	93.250	91.950	92.825	79.260	22,947
2024-04-15	92.875	94.300	92.250	93.375	79.730	14,576
2024-04-12	93.000	94.550	92.650	93.125	79.516	13,904
2024-04-11	93.000	93.600	92.250	93.150	79.538	12,759
2024-04-10	93.450	94.550	92.200	93.225	79.602	7,283
2024-04-09	94.200	94.750	93.100	93.850	80.135	13,337
2024-04-08	93.000	94.250	92.450	93.700	80.007	28,241
2024-04-05	91.575	94.300	90.600	93.075	79.474	49,632
2024-04-04	94.200	94.900	92.295	93.075	79.474	56,022
2024-04-03	94.016	94.600	94.016	94.550	80.733	13,414
2024-04-02	93.825	95.300	93.531	93.775	80.071	174,200
2024-03-28	94.250	95.000	93.600	94.225	80.456	18,479
2024-03-27	93.525	94.450	93.100	94.000	80.264	10,835
2024-03-26	93.525	94.700	93.300	94.150	80.392	9,739
2024-03-25	93.575	94.900	92.900	94.100	80.349	9,702
2024-03-22	93.825	94.750	92.950	94.350	80.562	8,431
2024-03-21	93.575	95.000	91.583	94.175	80.413	62,991
2024-03-20	90.525	93.795	90.000	93.450	79.794	30,677
2024-03-19	89.725	90.500	89.700	90.375	77.168	66,625
2024-03-18	88.650	90.250	88.650	90.150	76.976	17,346
2024-03-15	89.775	90.700	88.000	89.475	76.400	352,176
2024-03-14	93.150	93.750	90.145	90.325	77.126	13,347
2024-03-13	92.300	93.550	92.300	93.125	79.516	43,199

← NewerPage 11 of 22 · 1,262 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.