Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	81.400	81.950	80.300	80.950	66.903	10,314
2022-07-13	81.550	81.550	80.150	81.375	67.254	13,208
2022-07-12	81.250	81.601	80.150	81.425	67.295	19,630
2022-07-11	82.200	82.200	80.525	80.525	66.551	18,927
2022-07-08	82.000	82.851	81.750	82.625	68.287	15,079
2022-07-07	80.525	82.150	80.250	82.150	67.894	61,463
2022-07-06	79.300	80.100	78.850	79.900	66.035	15,337
2022-07-05	80.000	80.700	77.950	78.450	64.836	6,158
2022-07-04	81.400	81.450	79.550	79.925	66.055	6,857
2022-07-01	80.000	80.760	78.650	80.475	66.510	8,903
2022-06-30	80.725	80.950	78.400	80.150	66.241	35,313
2022-06-29	81.400	81.575	80.450	81.575	67.419	25,286
2022-06-28	82.525	83.800	81.575	81.575	67.419	85,617
2022-06-27	82.250	83.600	81.700	82.925	68.535	50,669
2022-06-24	79.200	82.150	79.200	81.925	67.708	98,029
2022-06-23	78.525	79.500	77.100	78.825	65.146	127,032
2022-06-22	77.825	79.641	76.300	79.125	65.394	278,937
2022-06-21	78.000	80.150	78.000	78.725	65.064	42,011
2022-06-20	76.775	77.300	75.400	77.125	63.741	35,061
2022-06-17	80.000	81.600	79.392	80.075	63.700	191,917
2022-06-16	87.200	87.200	79.549	80.175	63.780	55,213
2022-06-15	86.525	88.050	85.600	87.575	69.666	31,300
2022-06-14	88.346	88.346	86.000	86.400	68.732	60,360
2022-06-13	91.800	91.800	88.150	88.625	70.502	79,303
2022-06-10	92.525	93.250	91.500	92.300	73.425	24,839
2022-06-09	94.400	94.400	93.450	93.625	74.479	23,457
2022-06-08	95.928	95.928	94.500	94.725	75.354	16,717
2022-06-07	96.700	97.250	95.700	96.625	76.866	280,463
2022-06-06	95.725	97.150	95.500	96.925	77.104	26,129
2022-06-01	96.000	96.500	93.941	94.300	75.016	16,614
2022-05-31	97.050	97.300	95.735	96.075	76.428	51,028
2022-05-30	96.250	97.260	96.250	96.950	77.124	25,244
2022-05-27	93.725	95.501	93.600	95.300	75.812	23,483
2022-05-26	91.710	93.350	91.710	93.325	74.240	8,094
2022-05-25	90.250	91.700	89.550	91.250	72.590	16,811
2022-05-24	91.000	91.191	89.741	90.100	71.675	98,687
2022-05-23	90.350	91.109	90.350	90.825	72.252	15,879
2022-05-20	88.725	90.350	88.200	89.325	71.058	29,291
2022-05-19	90.400	90.500	88.000	88.775	70.621	18,795
2022-05-18	92.262	92.262	91.300	91.350	72.669	15,548
2022-05-17	91.900	93.250	91.900	92.425	73.525	79,605
2022-05-16	90.825	91.050	90.149	90.950	72.351	9,196
2022-05-13	90.000	91.800	90.000	91.250	72.590	12,485
2022-05-12	88.525	89.509	87.050	89.275	71.019	27,209
2022-05-11	88.050	89.850	87.850	89.800	71.436	21,059
2022-05-10	87.000	89.300	87.000	87.925	69.945	92,322
2022-05-09	88.575	88.600	85.992	86.675	68.950	23,837
2022-05-06	92.250	92.250	88.841	89.400	71.118	30,124
2022-05-05	94.525	95.100	92.550	92.625	73.684	58,770
2022-05-04	94.650	94.650	93.038	93.325	74.240	22,631
2022-05-03	93.525	94.810	93.350	94.625	75.275	21,309
2022-04-29	94.400	95.500	94.400	95.450	75.931	25,785
2022-04-28	93.100	94.050	93.100	93.650	74.499	40,669
2022-04-27	92.525	92.800	91.100	92.050	73.226	46,794
2022-04-26	94.250	94.400	92.492	92.850	73.863	35,360
2022-04-25	94.500	94.500	93.100	93.625	74.479	152,635
2022-04-22	96.575	97.000	95.750	96.175	76.508	33,589
2022-04-21	95.925	97.552	95.849	97.075	77.224	58,968
2022-04-20	95.000	96.350	95.000	95.875	76.269	65,008
2022-04-19	94.775	96.050	94.650	94.950	75.533	33,013

← NewerPage 19 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.