Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	87.150	87.150	85.700	86.300	81.110	2,706
2025-05-20	91.100	92.200	90.800	91.750	81.815	331
2025-05-19	91.100	91.400	89.350	91.050	81.190	3,205
2025-05-16	91.000	91.650	90.450	91.225	81.346	241
2025-05-15	90.200	90.650	90.100	90.525	80.722	547
2025-05-14	90.575	90.750	89.800	90.225	80.455	105,792
2025-05-13	89.575	90.600	89.300	90.500	80.700	15
2025-05-12	89.000	89.850	88.600	89.325	79.652	1,511
2025-05-09	87.825	88.400	87.750	88.400	78.827	1,573
2025-05-08	88.250	89.150	87.450	88.250	78.694	289
2025-05-07	87.825	87.900	87.350	87.625	78.136	180,139
2025-05-06	88.200	88.450	87.400	87.775	78.270	4,399
2025-05-02	86.525	87.700	86.450	87.400	77.936	1,333
2025-05-01	85.975	85.975	85.975	85.975	76.665	0
2025-04-30	85.575	86.900	85.500	85.975	76.665	974
2025-04-29	86.000	86.050	83.850	85.250	76.018	1,096
2025-04-28	87.000	87.400	86.350	86.825	77.423	3,147
2025-04-25	87.150	87.150	86.100	86.325	76.977	69,111
2025-04-24	86.000	87.650	84.300	87.625	78.136	936
2025-04-23	85.450	86.850	85.450	85.950	76.643	188,900
2025-04-22	83.775	84.650	83.500	84.375	75.238	52
2025-04-17	83.825	84.175	82.400	84.175	75.060	1,040
2025-04-16	84.075	84.075	82.200	84.075	74.971	1,605
2025-04-15	82.825	84.650	82.550	84.075	74.971	2,338
2025-04-14	82.000	83.200	81.800	82.675	73.722	859
2025-04-11	80.400	81.350	79.050	80.525	71.805	38,504
2025-04-10	81.725	86.000	80.150	80.500	71.783	86,668
2025-04-09	79.850	79.850	77.250	77.975	69.531	37,938
2025-04-08	79.200	81.700	79.000	80.450	71.738	438
2025-04-07	80.000	80.100	76.950	78.900	70.356	2,184
2025-04-04	85.150	85.400	82.500	83.550	74.503	3,788
2025-04-03	88.100	88.100	85.600	85.825	76.531	24,631
2025-04-02	89.350	89.600	88.500	89.250	79.585	874
2025-04-01	89.100	91.200	88.050	89.575	79.875	2,742
2025-03-31	90.050	90.050	88.700	89.250	79.585	5,140
2025-03-28	92.200	92.600	90.250	91.050	81.190	1,565
2025-03-27	92.200	92.850	91.850	92.800	82.751	2,225
2025-03-26	93.725	93.900	93.075	93.075	82.996	6,365
2025-03-25	92.525	93.450	92.400	93.425	83.308	521
2025-03-24	92.000	92.500	91.950	92.300	82.305	4,946
2025-03-21	92.200	92.250	90.100	92.075	82.104	11,731
2025-03-20	91.875	92.575	91.000	92.575	82.550	1,264
2025-03-19	90.775	91.900	90.500	91.850	81.904	1,031
2025-03-18	90.875	91.500	90.650	91.000	81.146	1,643
2025-03-17	90.000	90.775	89.700	90.775	80.945	2,199
2025-03-14	89.200	89.950	88.900	89.775	80.053	84,880
2025-03-13	91.050	91.050	89.350	89.475	79.786	7,732
2025-03-12	91.400	91.950	90.750	91.325	81.436	1,902
2025-03-11	93.200	93.600	90.600	90.850	81.012	22,315
2025-03-10	94.050	94.850	92.750	93.175	83.085	1,804
2025-03-07	94.100	94.100	93.200	93.800	83.643	1,622
2025-03-06	95.750	95.950	93.550	94.425	84.200	1,397
2025-03-05	94.875	95.850	94.600	95.250	84.936	1,774
2025-03-04	96.775	97.000	93.650	93.775	83.620	2,096
2025-03-03	96.750	98.700	96.750	96.975	86.474	1,823
2025-02-28	97.150	98.950	95.350	96.125	85.716	9,151
2025-02-27	96.325	98.250	94.450	97.275	86.741	6,465
2025-02-26	97.550	97.550	95.800	95.925	85.537	49,864
2025-02-25	98.100	99.200	95.700	96.350	85.916	3,125
2025-02-24	97.175	97.800	97.050	97.750	87.165	10,874

← NewerPage 7 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.