Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	75.825	76.511	74.999	75.625	64.574	127,746
2023-09-21	78.200	78.200	75.800	76.250	65.107	89,971
2023-09-20	78.750	79.450	78.750	79.025	67.477	42,859
2023-09-19	78.650	78.650	77.748	78.150	66.730	30,712
2023-09-18	80.300	81.080	78.500	78.650	67.157	147,204
2023-09-15	80.450	81.200	80.343	80.850	69.035	98,241
2023-09-14	79.350	79.925	78.100	79.925	68.245	94,484
2023-09-13	79.525	79.700	78.800	79.525	67.904	25,854
2023-09-12	82.100	82.100	79.742	80.125	68.416	15,741
2023-09-11	82.100	82.700	81.900	82.100	70.102	25,945
2023-09-08	82.875	83.478	82.050	82.150	70.145	119,784
2023-09-07	84.150	84.200	83.043	83.375	71.191	99,024
2023-09-06	83.350	84.000	82.850	83.875	71.618	115,248
2023-09-05	82.975	83.950	82.800	83.825	71.575	10,358
2023-09-04	84.950	85.400	83.649	83.850	71.597	4,951
2023-09-01	84.875	85.000	84.340	84.425	72.088	10,906
2023-08-31	84.650	84.650	84.650	84.650	72.280	121,784
2023-08-30	84.517	85.950	84.517	84.575	72.216	57,135
2023-08-29	83.450	85.800	83.450	85.625	73.112	82,408
2023-08-25	82.775	83.350	82.500	82.750	70.658	8,946
2023-08-24	83.700	83.700	83.275	83.275	71.106	5,930
2023-08-23	83.350	84.150	83.163	83.875	71.618	43,395
2023-08-22	82.750	83.300	82.750	83.125	70.978	43,352
2023-08-21	82.925	83.750	82.899	83.200	71.042	18,640
2023-08-18	83.660	83.660	82.900	83.400	71.213	11,698
2023-08-17	85.450	85.450	84.200	84.375	72.045	15,264
2023-08-16	85.300	86.050	84.900	85.825	73.283	10,171
2023-08-15	85.775	85.840	85.100	85.550	73.048	17,270
2023-08-14	85.725	86.150	85.503	85.675	73.155	8,335
2023-08-11	87.000	87.451	85.900	85.975	73.411	8,188
2023-08-10	87.600	87.600	87.600	87.600	74.799	18,581
2023-08-09	87.825	88.150	87.400	87.650	74.841	68,079
2023-08-08	87.850	87.850	86.650	87.200	74.457	12,603
2023-08-07	87.575	87.900	87.000	87.750	74.927	8,465
2023-08-04	87.300	88.034	87.000	87.975	75.119	12,301
2023-08-03	87.750	87.750	87.100	87.525	74.735	12,663
2023-08-02	89.249	89.249	88.099	88.725	75.759	7,263
2023-08-01	89.925	90.100	88.900	90.100	76.933	46,084
2023-07-31	90.000	90.600	89.400	90.025	76.869	34,395
2023-07-28	91.447	91.447	88.300	90.625	77.382	28,322
2023-07-27	94.150	94.850	93.731	93.950	80.221	5,894
2023-07-26	93.400	94.000	93.000	93.925	80.199	9,424
2023-07-25	93.525	93.950	93.250	93.425	79.773	6,731
2023-07-24	92.800	93.750	92.800	93.350	79.708	5,400
2023-07-21	92.675	93.050	92.650	93.050	79.452	2,563
2023-07-20	92.775	93.350	92.573	92.700	79.153	3,237
2023-07-19	92.859	93.700	92.859	92.925	79.346	6,929
2023-07-18	91.625	91.850	91.250	91.850	78.428	5,091
2023-07-17	92.350	92.500	91.550	91.600	78.214	4,269
2023-07-14	92.725	93.300	92.428	92.550	79.025	6,401
2023-07-13	93.000	93.350	92.654	93.200	79.580	6,388
2023-07-12	91.825	92.850	91.388	92.650	79.111	5,635
2023-07-11	91.250	91.850	90.950	91.800	78.385	44,709
2023-07-10	90.625	91.200	90.250	91.075	77.766	4,430
2023-07-07	89.875	91.200	89.650	91.075	77.766	7,329
2023-07-06	91.550	91.550	89.750	89.800	76.677	101,595
2023-07-05	92.250	92.250	91.500	91.875	78.449	9,195
2023-07-04	93.000	93.500	92.800	93.325	79.687	8,006
2023-07-03	93.875	94.400	93.041	93.275	79.644	6,676
2023-06-30	93.775	94.200	93.400	93.925	80.199	10,390

← NewerPage 14 of 22 · 1,263 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.