Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	84.075	84.075	84.075	84.075	80.565	0
2026-04-30	84.075	84.075	82.500	84.075	80.565	100
2026-04-29	83.700	83.700	82.950	82.950	79.487	1
2026-04-28	84.600	84.600	84.025	84.025	80.517	25
2026-04-27	83.925	85.250	83.925	83.925	80.421	8,570
2026-04-24	84.625	85.250	84.550	84.725	81.188	27
2026-04-23	84.450	85.450	84.450	85.375	81.811	84,291
2026-04-22	85.200	85.200	83.055	84.350	80.828	51,246
2026-04-21	87.675	88.250	87.675	87.675	84.015	30,490
2026-04-20	87.750	87.950	87.750	87.750	84.086	51
2026-04-17	86.800	89.100	86.800	89.050	85.332	51,839
2026-04-16	85.725	87.300	85.400	86.750	83.128	20,047
2026-04-15	85.725	85.750	85.200	85.375	81.811	20,127
2026-04-14	83.200	84.975	83.000	84.975	81.427	32,894
2026-04-13	82.000	82.750	81.950	82.750	79.295	70,011
2026-04-10	82.200	83.600	82.200	82.675	79.223	1,696
2026-04-09	82.300	82.300	81.150	81.700	78.289	209
2026-04-08	82.100	83.550	82.100	82.375	78.936	2,105
2026-04-07	80.000	81.000	79.475	79.475	76.157	1,211
2026-04-02	78.775	79.550	78.150	79.550	76.229	90,250
2026-04-01	79.200	79.450	78.650	79.275	75.965	56,591
2026-03-31	76.525	77.100	76.450	76.925	73.713	961
2026-03-30	76.350	76.350	75.150	76.200	73.019	64,410
2026-03-27	76.100	76.100	75.450	75.700	72.539	3,382
2026-03-26	76.650	76.650	75.875	75.875	72.707	164,156
2026-03-25	75.550	76.750	75.550	76.575	73.378	1,441
2026-03-24	75.350	75.350	74.500	74.675	71.557	87
2026-03-23	74.200	76.350	72.650	74.700	71.581	454
2026-03-20	75.400	75.800	74.675	74.675	71.557	20,251
2026-03-19	75.850	75.850	75.150	75.150	72.012	9
2026-03-18	76.775	78.100	75.600	77.200	73.977	2,046
2026-03-17	75.050	76.600	74.300	75.350	72.204	1,438
2026-03-16	78.100	78.200	74.250	74.325	71.222	1,545
2026-03-13	78.400	78.700	77.250	77.875	74.624	598
2026-03-12	80.000	80.000	78.100	78.475	75.199	191
2026-03-11	81.100	81.100	80.150	80.200	76.852	888
2026-03-10	82.450	83.350	82.150	82.225	78.792	1,685
2026-03-09	81.725	81.750	79.950	80.775	77.403	206
2026-03-06	83.350	84.950	83.000	83.100	79.631	19,014
2026-03-05	85.000	85.650	84.225	84.225	80.709	640
2026-03-04	84.100	85.400	84.100	84.900	81.355	54,288
2026-03-03	85.000	85.800	83.650	84.325	80.804	8,998
2026-03-02	86.100	87.950	86.100	86.925	83.296	10,534
2026-02-27	89.600	90.500	89.600	90.000	86.242	255
2026-02-26	87.875	89.775	84.600	89.775	86.027	484
2026-02-25	88.450	88.650	88.450	88.600	84.901	0
2026-02-24	87.700	88.100	87.700	87.925	84.254	62
2026-02-23	90.200	90.200	87.950	87.950	84.278	42,738
2026-02-20	89.625	89.925	88.900	89.925	86.171	1,531
2026-02-19	89.700	90.000	89.700	89.700	85.955	972
2026-02-18	89.625	89.625	89.050	89.375	85.644	84,993
2026-02-17	87.250	89.375	86.850	89.375	85.644	248
2026-02-16	89.525	89.950	87.375	87.375	83.727	29
2026-02-13	89.200	89.775	89.200	89.775	86.027	4
2026-02-12	90.000	90.250	89.300	89.300	85.572	311
2026-02-11	91.150	91.450	89.050	90.000	86.242	31,105
2026-02-10	89.950	91.500	89.950	91.475	87.656	4,247
2026-02-09	88.525	89.325	88.500	89.325	85.596	179
2026-02-06	88.150	88.250	86.600	88.150	84.470	511
2026-02-05	88.525	88.750	87.900	88.525	84.829	1,020

← NewerPage 3 of 22 · 1,267 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.