Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	82.300	83.300	82.250	83.300	78.290	6,737
2025-08-13	82.525	82.700	81.550	82.425	77.468	369
2025-08-12	82.875	83.500	82.400	82.675	77.703	444
2025-08-11	83.575	85.000	82.650	82.725	77.750	1,080
2025-08-08	83.625	83.950	82.600	83.125	78.126	25,586
2025-08-07	82.550	83.850	82.550	83.725	78.690	265
2025-08-06	82.575	83.200	82.150	82.725	77.750	1,641
2025-08-05	81.600	82.400	81.600	82.275	77.327	639
2025-08-04	80.050	81.875	80.050	81.875	76.951	107,048
2025-08-01	82.850	82.850	80.000	80.475	75.635	34,602
2025-07-31	87.300	87.300	81.600	83.150	78.149	17,985
2025-07-30	92.925	94.450	91.100	91.975	86.443	62
2025-07-29	92.775	93.500	92.750	93.000	87.407	7,028
2025-07-28	94.100	94.950	92.400	92.400	86.843	2,703
2025-07-25	93.350	93.600	92.850	93.400	87.783	168,003
2025-07-24	93.875	94.950	92.500	93.225	87.618	929
2025-07-23	93.100	94.100	93.100	93.475	87.853	11,639
2025-07-22	92.550	92.550	90.550	91.900	86.373	537
2025-07-21	92.825	93.450	92.500	92.575	87.007	1,339
2025-07-18	92.350	93.100	92.350	92.750	87.172	3,398
2025-07-17	91.625	92.500	90.350	91.925	86.396	2,108
2025-07-16	91.100	91.650	91.000	91.450	85.950	3,987
2025-07-15	90.775	91.800	89.200	91.250	85.762	195
2025-07-14	90.575	90.900	89.750	90.725	85.269	799
2025-07-11	91.000	91.000	89.050	90.875	85.409	101,691
2025-07-10	90.450	91.250	90.450	91.000	85.527	699
2025-07-09	90.825	90.850	90.225	90.225	84.799	8,774
2025-07-08	90.525	90.700	89.000	90.500	85.057	1,370
2025-07-07	90.550	90.850	90.550	90.550	85.104	2,080
2025-07-04	90.725	90.950	90.100	90.500	85.057	1,678
2025-07-03	90.525	91.200	90.050	90.925	85.456	169
2025-07-02	90.300	90.750	89.000	90.250	84.822	12,775
2025-07-01	89.675	90.200	89.150	89.825	84.423	2,217
2025-06-30	90.400	90.750	89.525	89.525	84.141	554
2025-06-27	88.800	90.100	88.800	89.950	84.540	2,928
2025-06-26	88.200	88.650	87.900	88.025	82.731	433
2025-06-25	88.400	89.050	87.900	87.975	82.684	1,707
2025-06-24	87.975	89.000	87.975	87.975	82.684	81,902
2025-06-23	86.625	87.550	86.500	87.150	81.909	5,940
2025-06-20	86.100	87.900	86.100	86.550	81.345	10,443
2025-06-19	85.525	86.150	84.550	85.775	80.616	39,998
2025-06-18	85.200	85.850	84.800	85.425	80.287	5,592
2025-06-17	85.150	85.250	84.200	85.075	79.958	8,123
2025-06-16	83.875	85.850	83.800	85.525	80.381	10,160
2025-06-13	84.250	85.350	82.100	83.925	78.877	73,552
2025-06-12	85.550	85.550	84.550	84.850	79.747	41,539
2025-06-11	86.525	86.900	85.600	85.875	80.710	1,853
2025-06-10	85.525	86.450	85.100	85.975	80.804	1,409
2025-06-09	86.100	86.300	85.700	85.975	80.804	79,328
2025-06-06	85.875	86.500	85.100	85.775	80.616	296
2025-06-05	86.825	86.850	85.550	86.025	80.851	444
2025-06-04	85.875	86.800	84.400	86.775	81.556	2,062
2025-06-03	85.350	85.850	84.850	85.725	80.569	2
2025-06-02	85.050	85.450	84.350	85.150	80.029	1,419
2025-05-30	85.625	87.200	83.950	85.775	80.616	2,989
2025-05-29	85.725	86.300	85.500	85.500	80.358	2,173
2025-05-28	85.625	85.750	84.000	85.600	80.452	106,066
2025-05-27	85.350	85.700	85.200	85.500	80.358	80,646
2025-05-23	85.100	85.850	83.400	84.500	79.418	184
2025-05-22	85.950	85.950	84.450	85.025	79.911	3,562

← NewerPage 6 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.