Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	82.000	82.500	81.200	81.425	81.425	5
2026-07-27	81.350	82.400	81.350	81.525	81.525	30,074
2026-07-24	80.700	81.300	80.700	81.300	81.300	5
2026-07-23	80.575	81.400	80.175	80.175	80.175	31
2026-07-22	80.600	80.600	79.700	80.575	80.575	38
2026-07-21	80.800	80.800	79.750	79.750	79.750	35
2026-07-20	81.550	81.550	80.500	80.500	80.500	198
2026-07-17	80.850	81.500	80.850	81.250	81.250	106
2026-07-16	80.950	81.300	80.950	81.250	81.250	0
2026-07-15	80.400	81.050	80.000	80.700	80.700	277
2026-07-14	80.200	80.550	80.050	80.550	80.550	134
2026-07-13	80.200	80.200	79.600	79.600	79.600	3,768
2026-07-10	80.400	80.400	79.250	79.900	79.900	227
2026-07-09	81.500	81.500	81.500	81.500	81.500	0
2026-07-08	82.000	82.000	80.625	80.625	80.625	916
2026-07-07	82.875	83.900	82.575	82.575	82.575	0
2026-07-06	82.775	83.400	82.450	82.450	82.450	1
2026-07-03	82.800	83.450	82.800	83.450	83.450	21
2026-07-02	82.000	83.300	82.000	82.875	82.875	15,857
2026-07-01	82.300	82.750	82.100	82.300	82.300	0
2026-06-30	81.800	82.400	81.800	82.400	82.400	121
2026-06-29	81.875	82.300	81.450	81.700	81.700	47
2026-06-26	81.425	81.425	80.750	81.425	81.425	5,048
2026-06-25	82.100	82.100	81.400	81.625	81.625	17
2026-06-24	81.725	82.150	81.250	82.150	82.150	2,176
2026-06-23	82.400	82.400	81.550	81.550	81.550	301
2026-06-22	83.525	84.400	83.500	83.500	83.500	4
2026-06-19	84.676	84.676	83.600	83.800	83.800	7,304
2026-06-18	84.675	84.850	83.950	84.850	84.850	7,007
2026-06-17	84.875	85.000	84.700	84.825	84.825	4,643
2026-06-16	85.150	85.150	84.700	84.926	84.926	22,443
2026-06-15	85.350	86.100	85.350	86.052	86.052	14,077
2026-06-12	83.825	84.350	82.550	84.225	84.225	13,187
2026-06-11	83.100	83.750	82.750	82.900	82.900	38,344
2026-06-10	83.550	83.550	82.050	83.350	83.350	166,254
2026-06-09	83.450	83.950	82.600	83.332	83.332	99,065
2026-06-08	83.450	83.450	81.500	83.450	83.450	404
2026-06-05	83.150	84.500	82.975	82.975	82.975	1,465
2026-06-04	84.250	84.400	83.725	83.725	83.725	441
2026-06-03	86.000	86.650	85.250	85.250	85.250	3,569
2026-06-02	87.625	89.000	86.700	86.700	86.700	21
2026-06-01	87.350	88.250	86.800	87.600	87.600	266
2026-05-29	87.450	87.500	86.750	87.250	87.250	69,751
2026-05-28	86.350	86.850	86.000	86.525	86.525	33
2026-05-27	86.700	87.850	86.700	86.925	86.925	2,392
2026-05-26	86.750	86.750	86.200	86.450	86.450	3,273
2026-05-22	88.450	88.900	88.350	88.700	84.997	49,591
2026-05-21	88.000	88.500	87.650	88.125	84.446	52,533
2026-05-20	86.400	87.750	85.900	87.625	83.967	89
2026-05-19	87.050	88.200	87.050	87.050	83.416	7,799
2026-05-18	86.725	87.802	86.500	87.525	83.871	59,849
2026-05-15	88.050	88.750	87.625	87.625	83.967	553
2026-05-14	87.935	88.550	87.935	88.550	84.853	23,669
2026-05-13	87.400	87.847	87.400	87.400	83.751	63,739
2026-05-12	87.300	87.650	86.000	86.925	83.296	20,778
2026-05-11	88.100	88.100	87.650	87.875	84.206	8,408
2026-05-08	87.025	87.750	87.025	87.025	83.392	19,080
2026-05-07	88.750	88.750	88.275	88.275	84.589	19,049
2026-05-06	87.200	88.800	87.200	88.450	84.757	41,571
2026-05-05	84.750	86.300	84.750	86.300	82.697	143,614

← NewerPage 2 of 5 · 255 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.