Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	97.250	98.700	97.250	97.850	80.870	94,618
2023-03-29	96.225	97.000	96.070	96.250	79.548	13,245
2023-03-28	97.700	97.700	95.990	96.300	79.589	13,048
2023-03-27	96.700	97.950	96.700	97.100	80.250	23,691
2023-03-24	96.410	96.410	94.850	95.375	78.824	27,032
2023-03-23	98.225	98.250	96.800	97.850	80.870	31,281
2023-03-22	98.775	99.200	97.300	98.325	81.262	18,473
2023-03-21	97.057	99.250	97.057	99.050	81.862	11,300
2023-03-20	94.525	96.100	92.600	95.600	79.010	24,333
2023-03-17	98.500	100.59	94.250	94.775	78.329	62,061
2023-03-16	97.925	99.300	97.050	98.950	81.779	20,330
2023-03-15	99.900	99.900	96.150	98.075	81.056	19,107
2023-03-14	98.100	100.50	98.000	100.15	82.771	22,687
2023-03-13	100.88	101.00	97.050	97.900	80.911	49,166
2023-03-10	103.20	103.20	101.10	101.20	83.639	24,234
2023-03-09	104.98	105.10	104.20	105.10	86.862	11,334
2023-03-08	103.65	105.50	103.40	105.00	86.779	13,184
2023-03-07	104.58	104.76	103.90	104.05	85.994	12,473
2023-03-06	105.18	105.90	104.50	104.55	86.407	13,436
2023-03-03	105.75	106.80	105.19	105.45	87.151	118,309
2023-03-02	104.50	106.00	104.20	105.65	87.316	10,353
2023-03-01	107.25	108.40	104.45	104.45	86.325	88,088
2023-02-28	103.38	109.10	102.80	108.05	89.300	101,059
2023-02-27	102.60	103.70	102.60	102.95	85.085	79,035
2023-02-24	101.80	103.10	101.80	102.35	84.589	10,860
2023-02-23	100.90	101.70	100.90	101.20	83.639	18,886
2023-02-22	100.00	100.20	98.900	99.875	82.543	28,251
2023-02-21	100.30	100.70	99.500	100.20	82.812	14,892
2023-02-20	100.98	101.50	100.55	100.55	83.101	9,234
2023-02-17	100.78	101.70	100.20	101.15	83.597	18,795
2023-02-16	100.68	101.61	100.50	101.00	83.473	19,486
2023-02-15	100.10	100.90	99.772	100.70	83.225	59,509
2023-02-14	100.00	101.60	100.00	100.20	82.812	11,555
2023-02-13	99.375	100.20	99.333	100.10	82.729	9,808
2023-02-10	100.22	100.22	98.800	99.350	82.110	10,642
2023-02-09	100.88	101.70	100.63	100.75	83.267	177,675
2023-02-08	100.15	100.80	100.15	100.30	82.895	89,265
2023-02-07	100.10	100.10	99.450	99.600	82.316	14,102
2023-02-06	99.650	100.20	99.650	100.03	82.667	14,020
2023-02-03	99.525	99.900	98.200	99.475	82.213	29,445
2023-02-02	97.250	100.10	97.250	100.03	82.667	96,912
2023-02-01	96.975	97.450	96.200	96.225	79.527	21,457
2023-01-31	98.450	98.450	96.300	96.400	79.672	58,367
2023-01-30	99.725	100.10	98.150	98.900	81.738	17,867
2023-01-27	99.350	100.10	98.980	99.725	82.420	20,558
2023-01-26	98.150	99.200	98.150	98.975	81.800	20,122
2023-01-25	97.375	97.922	96.700	97.175	80.312	32,240
2023-01-24	97.290	98.700	97.290	97.500	80.581	26,017
2023-01-23	96.225	96.950	96.090	96.775	79.981	23,195
2023-01-20	95.525	96.500	95.525	95.525	78.948	37,660
2023-01-19	97.790	97.790	94.925	94.925	78.452	18,356
2023-01-18	97.650	99.150	97.500	98.475	81.386	15,469
2023-01-17	97.050	97.900	96.850	97.725	80.767	11,531
2023-01-16	96.200	97.250	96.065	96.975	80.147	17,715
2023-01-13	95.275	95.900	94.950	95.225	78.700	13,075
2023-01-12	94.850	96.000	94.850	95.100	78.597	24,840
2023-01-11	93.250	94.701	92.716	94.250	77.895	9,697
2023-01-10	93.400	93.400	92.350	93.100	76.944	39,219
2023-01-09	91.500	94.200	91.500	94.100	77.771	49,959
2023-01-06	90.150	91.350	89.800	91.300	75.457	14,801

← NewerPage 16 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.