Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	94.050	94.050	93.350	93.675	79.986	7,606
2023-06-28	93.615	94.300	93.615	94.175	80.413	10,953
2023-06-27	93.200	93.500	92.640	93.175	79.559	5,940
2023-06-26	93.050	93.150	91.700	93.100	79.495	9,555
2023-06-23	93.400	93.700	92.500	92.925	79.346	18,558
2023-06-22	93.525	93.800	92.741	93.425	79.773	16,735
2023-06-21	94.775	95.100	93.798	94.000	80.264	20,143
2023-06-20	94.400	94.950	93.873	94.725	80.883	56,208
2023-06-19	96.200	96.200	94.400	94.600	80.776	21,263
2023-06-16	99.625	100.10	99.200	99.725	82.420	36,248
2023-06-15	99.525	99.750	98.550	98.775	81.634	13,921
2023-06-14	100.50	100.82	99.700	100.15	82.771	11,557
2023-06-13	100.78	100.80	98.750	100.55	83.101	11,987
2023-06-12	101.08	101.60	100.20	100.30	82.895	10,301
2023-06-09	101.18	101.40	100.70	100.80	83.308	12,922
2023-06-08	101.10	102.60	101.10	101.35	83.763	11,403
2023-06-07	101.70	103.00	101.70	102.90	85.044	10,850
2023-06-06	101.38	101.80	101.00	101.40	83.804	84,145
2023-06-05	102.20	102.60	101.60	101.75	84.093	152,782
2023-06-02	101.40	102.70	101.40	102.70	84.878	10,574
2023-06-01	99.500	101.00	99.500	100.40	82.977	80,573
2023-05-31	99.450	100.10	98.100	98.250	81.200	50,845
2023-05-30	99.525	100.40	99.233	99.650	82.358	60,889
2023-05-26	98.975	100.20	98.500	100.05	82.688	50,231
2023-05-25	99.730	99.730	98.399	98.675	81.552	9,657
2023-05-24	100.68	100.90	99.300	99.450	82.192	11,259
2023-05-23	102.40	103.50	101.10	101.10	83.556	17,546
2023-05-22	102.40	102.80	102.10	102.55	84.754	133,114
2023-05-19	101.28	102.80	100.80	102.45	84.672	11,627
2023-05-18	100.98	101.70	100.60	101.05	83.515	20,164
2023-05-17	99.725	99.950	98.600	99.600	82.316	54,694
2023-05-16	101.19	101.19	99.800	100.20	82.812	13,538
2023-05-15	100.40	101.22	100.40	101.10	83.556	77,104
2023-05-12	99.750	100.50	99.423	100.05	82.688	17,305
2023-05-11	98.800	99.850	98.407	99.475	82.213	14,993
2023-05-10	101.18	101.30	97.900	98.350	81.283	29,579
2023-05-09	101.55	101.60	100.20	100.50	83.060	23,959
2023-05-05	100.50	101.41	100.20	101.05	83.515	27,807
2023-05-04	100.10	100.80	99.350	100.15	82.771	22,440
2023-05-03	100.98	101.50	100.70	100.95	83.432	26,083
2023-05-02	101.55	102.20	100.60	100.60	83.143	21,407
2023-04-28	100.78	101.80	100.20	101.45	83.845	140,374
2023-04-27	100.30	100.90	99.750	100.55	83.101	42,970
2023-04-26	100.40	100.60	99.300	100.45	83.019	30,495
2023-04-25	100.40	100.70	99.150	100.45	83.019	24,832
2023-04-24	100.20	101.50	100.20	100.35	82.936	11,294
2023-04-21	99.698	100.65	99.698	100.65	83.184	52,242
2023-04-20	100.20	100.40	99.750	100.10	82.729	16,190
2023-04-19	99.725	100.21	99.453	100.10	82.729	17,161
2023-04-18	98.350	100.20	98.350	99.750	82.440	19,038
2023-04-17	98.125	98.450	97.306	97.900	80.911	14,915
2023-04-14	98.675	99.250	98.290	98.550	81.448	14,194
2023-04-13	97.525	98.650	97.500	98.275	81.221	25,107
2023-04-12	96.000	97.600	95.850	97.275	80.395	15,643
2023-04-11	95.750	97.400	95.750	96.025	79.362	17,683
2023-04-06	95.050	95.500	94.650	95.200	78.680	70,732
2023-04-05	96.350	96.350	94.350	95.325	78.783	17,199
2023-04-04	97.650	97.650	96.200	96.225	79.527	49,651
2023-04-03	97.000	97.900	97.000	97.000	80.167	9,240
2023-03-31	98.150	98.150	97.340	97.550	80.622	29,609

← NewerPage 15 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.