Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	92.450	93.250	91.750	92.825	79.260	82,810
2024-03-11	92.625	93.200	91.050	92.575	79.047	46,952
2024-03-08	92.000	93.100	91.450	92.650	79.111	43,827
2024-03-07	91.000	92.300	89.950	91.925	78.492	45,373
2024-03-06	91.450	91.800	90.400	91.225	77.894	10,728
2024-03-05	91.250	91.900	90.500	91.125	77.809	23,546
2024-03-04	91.000	92.600	90.250	91.300	77.958	13,885
2024-03-01	91.000	91.400	89.750	91.125	77.809	28,179
2024-02-29	89.575	91.000	88.750	90.800	77.531	17,742
2024-02-28	89.525	90.400	88.500	89.150	76.122	25,411
2024-02-27	89.775	89.950	89.150	89.750	76.635	18,409
2024-02-26	90.300	90.800	89.550	89.925	76.784	11,600
2024-02-23	90.675	91.650	90.500	90.850	77.574	34,497
2024-02-22	89.250	91.250	89.250	91.150	77.830	83,621
2024-02-21	87.575	88.450	86.950	87.275	74.521	7,963
2024-02-20	86.925	88.400	86.650	87.875	75.034	15,135
2024-02-19	88.000	88.950	87.200	87.750	74.927	59,063
2024-02-16	87.575	88.500	86.900	88.225	75.332	89,276
2024-02-15	86.200	88.350	85.350	87.150	74.415	13,282
2024-02-14	84.925	86.100	84.450	86.025	73.454	12,404
2024-02-13	86.250	86.433	84.300	84.825	72.429	23,890
2024-02-12	84.850	86.300	84.850	85.975	73.411	8,676
2024-02-09	85.100	85.800	83.800	84.700	72.323	7,321
2024-02-08	85.300	86.250	85.150	85.625	73.112	12,216
2024-02-07	85.575	86.350	84.900	85.500	73.006	6,864
2024-02-06	85.400	86.350	84.250	85.275	72.814	33,789
2024-02-05	83.950	85.250	83.950	85.250	72.792	58,431
2024-02-02	84.400	85.550	83.400	84.175	71.874	7,903
2024-02-01	84.100	84.900	81.500	83.900	71.639	72,536
2024-01-31	84.575	85.250	84.000	84.575	72.216	80,840
2024-01-30	84.200	85.174	83.400	84.875	72.472	13,179
2024-01-29	83.725	84.400	82.500	83.950	71.682	9,536
2024-01-26	82.400	83.800	81.750	83.400	71.213	202,844
2024-01-25	82.575	83.100	81.300	81.450	69.547	4,444
2024-01-24	80.650	82.605	80.650	82.225	70.209	6,892
2024-01-23	80.625	81.250	79.950	80.825	69.014	8,615
2024-01-22	78.800	81.100	78.800	80.575	68.800	56,941
2024-01-19	79.250	79.800	79.000	79.300	67.712	19,130
2024-01-18	78.775	79.300	78.050	79.150	67.584	609,293
2024-01-17	78.875	80.400	77.650	78.725	67.221	69,689
2024-01-16	81.000	81.550	78.250	79.925	68.245	89,256
2024-01-15	81.675	81.900	81.046	81.325	69.441	31,349
2024-01-12	80.400	82.200	79.700	81.925	69.953	25,269
2024-01-11	80.400	81.100	80.190	80.500	68.736	18,578
2024-01-10	80.575	81.150	80.000	80.225	68.501	17,659
2024-01-09	82.000	82.000	80.400	80.825	69.014	124,516
2024-01-08	80.250	81.801	80.250	81.750	69.804	13,883
2024-01-05	81.200	81.300	80.100	81.150	69.291	19,797
2024-01-04	79.100	81.350	78.600	81.250	69.377	14,255
2024-01-03	80.100	82.100	78.900	79.300	67.712	47,399
2024-01-02	80.775	81.300	79.781	80.125	68.416	25,546
2023-12-29	80.675	84.750	80.300	80.825	69.014	9,349
2023-12-28	80.875	81.200	80.300	80.500	68.736	15,496
2023-12-27	80.000	80.850	79.600	80.350	68.608	11,093
2023-12-22	80.525	81.000	79.800	80.350	68.608	24,738
2023-12-21	81.350	82.000	80.200	80.700	68.907	23,736
2023-12-20	80.875	81.950	80.350	81.750	69.804	28,901
2023-12-19	80.150	81.500	80.150	80.700	68.907	26,073
2023-12-18	82.400	82.650	80.749	80.750	68.950	428,832
2023-12-15	83.000	84.350	81.950	82.525	70.465	156,376

← NewerPage 12 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.