Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	82.850	84.800	82.850	83.225	71.063	210,762
2023-12-13	80.775	82.350	80.100	81.775	69.825	28,096
2023-12-12	80.000	81.400	78.850	80.725	68.928	48,328
2023-12-11	78.725	79.450	78.050	79.175	67.605	157,445
2023-12-08	77.675	78.551	77.650	78.250	66.815	26,365
2023-12-07	78.575	79.150	77.550	77.950	66.559	146,551
2023-12-06	78.525	79.100	78.000	78.900	67.370	1,684,361
2023-12-05	77.200	78.300	76.500	78.200	66.772	34,991
2023-12-04	78.000	78.850	77.450	77.600	66.260	113,764
2023-12-01	77.675	78.256	77.100	78.075	66.666	107,809
2023-11-30	76.250	79.700	75.550	78.300	66.858	795,530
2023-11-29	77.050	78.800	77.050	78.575	67.093	93,364
2023-11-28	78.000	78.600	77.100	77.950	66.559	69,474
2023-11-27	78.200	78.650	77.350	78.075	66.666	93,028
2023-11-24	78.100	78.650	77.450	78.100	66.687	54,936
2023-11-23	77.150	78.400	76.800	78.225	66.794	35,416
2023-11-22	76.250	78.112	76.000	77.325	66.025	125,793
2023-11-21	76.300	76.700	73.400	76.300	65.150	119,911
2023-11-20	73.350	74.350	73.350	73.825	63.037	18,602
2023-11-17	74.250	75.000	73.750	73.925	63.122	43,796
2023-11-16	74.875	75.100	73.900	74.175	63.336	73,189
2023-11-15	76.200	76.750	75.050	75.150	64.168	82,007
2023-11-14	74.925	76.750	74.350	76.575	65.385	60,563
2023-11-13	74.575	75.300	74.250	74.725	63.805	51,915
2023-11-10	75.000	75.800	74.133	74.725	63.805	95,799
2023-11-09	74.200	75.508	74.200	75.200	64.211	55,136
2023-11-08	73.575	74.593	72.800	74.275	63.421	28,689
2023-11-07	73.675	74.000	72.800	73.775	62.994	22,226
2023-11-06	74.675	75.600	73.300	73.550	62.802	32,611
2023-11-03	75.200	75.500	74.000	75.025	64.061	25,558
2023-11-02	72.000	75.050	71.100	74.400	63.528	33,946
2023-11-01	70.675	71.662	70.400	71.550	61.094	17,426
2023-10-31	69.775	70.850	69.250	70.375	60.091	24,469
2023-10-30	69.300	70.200	67.850	69.825	59.621	17,592
2023-10-27	68.750	68.750	67.894	68.325	58.340	32,844
2023-10-26	70.100	70.100	67.650	68.475	58.469	71,015
2023-10-25	72.200	72.600	70.500	71.325	60.902	43,843
2023-10-24	72.250	72.750	71.700	72.175	61.628	33,295
2023-10-23	71.875	72.275	70.850	72.275	61.713	82,119
2023-10-20	74.400	74.400	71.486	71.750	61.265	97,265
2023-10-19	76.400	77.050	75.198	76.525	65.342	80,127
2023-10-18	76.703	76.703	75.350	76.525	65.342	218,100
2023-10-17	73.925	76.058	73.400	75.775	64.702	108,796
2023-10-16	72.750	74.300	72.750	74.000	63.186	50,088
2023-10-13	74.950	74.950	73.100	73.300	62.588	31,731
2023-10-12	74.950	76.000	74.950	75.025	64.061	19,626
2023-10-11	74.675	75.499	74.200	75.150	64.168	24,234
2023-10-10	73.675	75.150	72.950	75.050	64.083	60,890
2023-10-09	73.000	73.600	72.250	73.375	62.653	66,260
2023-10-06	72.575	73.750	72.150	73.050	62.375	18,793
2023-10-05	72.625	73.200	72.246	72.625	62.012	34,321
2023-10-04	72.625	73.300	72.000	72.125	61.585	25,054
2023-10-03	73.350	73.350	72.795	72.925	62.268	37,778
2023-10-02	75.000	75.700	73.200	73.525	62.781	39,718
2023-09-29	75.150	76.050	75.031	75.125	64.147	162,011
2023-09-28	73.950	75.100	73.950	75.100	64.125	20,956
2023-09-27	74.200	74.750	73.400	73.575	62.823	25,743
2023-09-26	74.200	74.850	73.800	74.700	63.784	93,330
2023-09-25	75.800	75.800	74.393	74.725	63.805	48,189
2023-09-22	75.825	76.511	74.999	75.625	64.574	127,746

← NewerPage 13 of 22 · 1,267 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.