Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	89.300	90.700	88.766	90.050	74.423	8,784
2023-01-04	89.750	90.400	89.750	89.900	74.299	10,372
2023-01-03	88.300	89.850	88.300	89.500	73.969	26,596
2022-12-30	87.725	88.150	87.198	87.825	72.585	9,961
2022-12-29	87.400	88.351	86.885	88.075	72.791	7,282
2022-12-28	88.000	88.450	87.325	87.325	72.171	11,469
2022-12-23	87.525	88.350	87.430	87.550	72.357	11,977
2022-12-22	88.450	88.750	87.650	87.725	72.502	10,363
2022-12-21	87.050	88.602	87.050	88.425	73.080	22,840
2022-12-20	86.000	86.900	85.600	86.575	71.551	12,592
2022-12-19	86.100	87.150	86.100	86.675	71.634	20,397
2022-12-16	87.800	87.800	85.700	86.200	71.242	35,757
2022-12-15	89.100	89.100	87.600	87.850	72.605	12,388
2022-12-14	89.810	89.810	88.850	89.500	73.969	11,337
2022-12-13	88.775	91.550	88.450	89.800	74.217	19,750
2022-12-12	89.400	89.400	88.491	88.775	73.370	32,934
2022-12-09	87.950	89.750	87.950	89.575	74.031	54,764
2022-12-08	88.100	88.800	87.600	87.775	72.543	13,393
2022-12-07	88.100	88.350	87.550	87.925	72.667	17,607
2022-12-06	89.050	89.300	88.275	88.275	72.956	21,741
2022-12-05	89.850	89.850	89.150	89.400	73.886	10,263
2022-12-02	89.300	90.150	88.350	89.650	74.093	150,473
2022-12-01	89.350	90.650	89.350	89.625	74.072	75,734
2022-11-30	87.525	88.456	86.950	88.050	72.771	117,565
2022-11-29	87.575	87.700	86.700	86.825	71.758	30,605
2022-11-28	87.825	88.400	87.041	87.100	71.985	13,229
2022-11-25	88.525	88.600	87.900	88.400	73.060	15,545
2022-11-24	87.675	88.800	87.400	88.125	72.832	13,762
2022-11-23	88.000	88.050	86.600	87.150	72.027	13,775
2022-11-22	87.925	88.700	87.300	87.900	72.647	17,942
2022-11-21	87.775	88.300	86.950	87.725	72.502	20,896
2022-11-18	87.000	88.200	86.650	86.975	71.882	29,455
2022-11-17	85.725	86.250	84.200	84.325	69.692	17,445
2022-11-16	86.850	86.850	84.550	85.150	70.374	82,273
2022-11-15	86.700	86.700	86.700	86.700	71.655	26,682
2022-11-14	86.150	87.550	85.898	86.425	71.428	14,246
2022-11-11	86.050	86.050	86.050	86.050	71.118	22,318
2022-11-10	83.300	86.900	82.000	86.425	71.428	15,571
2022-11-09	82.525	83.450	82.000	83.150	68.721	12,801
2022-11-08	81.675	82.800	81.492	82.500	68.184	12,645
2022-11-07	80.525	82.500	80.450	81.750	67.564	20,146
2022-11-04	79.000	81.500	78.967	81.100	67.027	16,899
2022-11-03	78.950	78.950	78.950	78.950	65.250	22,584
2022-11-02	79.550	79.550	79.550	79.550	65.746	20,963
2022-11-01	80.100	80.100	80.100	80.100	66.200	31,737
2022-10-31	79.350	79.350	78.150	79.275	65.518	38,684
2022-10-28	80.700	80.700	79.600	79.900	66.035	28,409
2022-10-27	81.325	81.325	81.325	81.325	67.213	21,814
2022-10-26	80.300	80.300	80.300	80.300	66.365	12,460
2022-10-25	80.250	80.250	80.250	80.250	66.324	16,542
2022-10-24	77.300	79.500	77.150	79.425	65.642	14,304
2022-10-21	76.875	76.875	76.875	76.875	63.535	9,047
2022-10-20	77.325	77.325	77.325	77.325	63.907	10,523
2022-10-19	77.250	77.250	77.250	77.250	63.845	15,006
2022-10-18	77.950	77.950	77.950	77.950	64.423	14,976
2022-10-17	75.650	77.950	75.650	77.625	64.155	12,233
2022-10-14	75.350	77.300	75.350	75.700	62.564	18,633
2022-10-13	73.525	75.017	72.300	74.775	61.799	39,657
2022-10-12	75.500	75.500	73.793	74.275	61.386	26,632
2022-10-11	74.150	75.150	73.600	75.075	62.047	19,282

← NewerPage 17 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.