Wendel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 96.500 | 97.900 | 96.500 | 97.500 | 86.942 | 1,273 |
| 2025-02-20 | 96.400 | 97.400 | 96.250 | 96.600 | 86.139 | 4,235 |
| 2025-02-19 | 98.000 | 98.250 | 96.150 | 96.500 | 86.050 | 1,692 |
| 2025-02-18 | 97.625 | 98.500 | 97.350 | 98.200 | 87.566 | 1,048 |
| 2025-02-17 | 97.150 | 98.050 | 97.050 | 97.925 | 87.321 | 1,984 |
| 2025-02-14 | 96.425 | 97.250 | 95.950 | 97.200 | 86.674 | 1,463 |
| 2025-02-13 | 95.850 | 96.650 | 95.850 | 96.075 | 85.671 | 1,275 |
| 2025-02-12 | 95.650 | 96.200 | 95.150 | 95.925 | 85.537 | 819 |
| 2025-02-11 | 94.525 | 95.925 | 94.500 | 95.925 | 85.537 | 819 |
| 2025-02-10 | 93.725 | 94.450 | 93.550 | 94.175 | 83.977 | 15,603 |
| 2025-02-07 | 95.250 | 95.650 | 94.100 | 94.125 | 83.932 | 641 |
| 2025-02-06 | 94.525 | 95.350 | 94.450 | 95.200 | 84.891 | 3,749 |
| 2025-02-05 | 94.250 | 94.750 | 94.050 | 94.225 | 84.022 | 1,985 |
| 2025-02-04 | 93.450 | 94.750 | 91.700 | 94.625 | 84.378 | 2,058 |
| 2025-02-03 | 93.550 | 93.550 | 92.850 | 93.550 | 83.420 | 2,807 |
| 2025-01-31 | 95.250 | 95.600 | 94.500 | 95.425 | 85.092 | 6,961 |
| 2025-01-30 | 94.450 | 95.900 | 94.450 | 95.625 | 85.270 | 2,766 |
| 2025-01-29 | 94.875 | 95.100 | 94.450 | 94.675 | 84.423 | 6,138 |
| 2025-01-28 | 92.950 | 95.300 | 92.950 | 94.925 | 84.646 | 94,179 |
| 2025-01-27 | 96.500 | 97.650 | 92.300 | 93.200 | 83.108 | 6,721 |
| 2025-01-24 | 99.050 | 99.400 | 98.100 | 98.325 | 87.678 | 2,068 |
| 2025-01-23 | 98.500 | 99.100 | 98.000 | 98.950 | 88.235 | 34,425 |
| 2025-01-22 | 98.675 | 99.650 | 98.300 | 98.400 | 87.744 | 13,381 |
| 2025-01-21 | 97.550 | 98.550 | 97.550 | 98.500 | 87.834 | 72,530 |
| 2025-01-20 | 97.925 | 98.450 | 97.100 | 97.650 | 87.076 | 2,878 |
| 2025-01-17 | 96.500 | 98.100 | 96.400 | 97.850 | 87.254 | 5,136 |
| 2025-01-16 | 96.600 | 96.800 | 94.650 | 96.375 | 85.939 | 27,756 |
| 2025-01-15 | 98.000 | 98.200 | 95.550 | 96.375 | 85.939 | 9,453 |
| 2025-01-14 | 94.100 | 95.300 | 92.650 | 94.800 | 84.534 | 81,118 |
| 2025-01-13 | 94.450 | 94.450 | 93.050 | 93.925 | 83.754 | 2,250 |
| 2025-01-10 | 94.300 | 95.550 | 94.300 | 94.900 | 84.623 | 47,226 |
| 2025-01-09 | 93.400 | 94.550 | 92.800 | 94.450 | 84.222 | 2,100 |
| 2025-01-08 | 93.775 | 95.600 | 92.600 | 93.025 | 82.951 | 1,826 |
| 2025-01-07 | 94.100 | 94.100 | 93.050 | 93.800 | 83.643 | 2,328 |
| 2025-01-06 | 93.050 | 94.400 | 93.000 | 94.100 | 83.910 | 1,901 |
| 2025-01-03 | 93.525 | 93.650 | 92.550 | 92.975 | 82.907 | 2,978 |
| 2025-01-02 | 93.575 | 93.750 | 92.800 | 93.725 | 83.576 | 1,676 |
| 2024-12-31 | 93.225 | 93.450 | 93.225 | 93.225 | 83.130 | 68 |
| 2024-12-30 | 93.050 | 93.350 | 91.200 | 92.825 | 82.773 | 989 |
| 2024-12-27 | 93.525 | 93.550 | 92.700 | 93.300 | 83.197 | 1,700 |
| 2024-12-24 | 91.200 | 93.250 | 91.200 | 92.950 | 82.885 | 461 |
| 2024-12-23 | 90.000 | 91.850 | 89.450 | 91.125 | 81.257 | 19,646 |
| 2024-12-20 | 90.200 | 90.200 | 88.400 | 89.950 | 80.209 | 4,813 |
| 2024-12-19 | 91.500 | 91.500 | 88.900 | 90.725 | 80.901 | 3,743 |
| 2024-12-18 | 92.575 | 92.700 | 91.900 | 92.300 | 82.305 | 91,289 |
| 2024-12-17 | 94.000 | 94.000 | 92.400 | 92.725 | 82.684 | 85,796 |
| 2024-12-16 | 94.925 | 95.200 | 94.000 | 94.200 | 83.999 | 2,543 |
| 2024-12-13 | 95.725 | 97.450 | 93.850 | 95.250 | 84.936 | 2,326 |
| 2024-12-12 | 96.000 | 96.950 | 94.150 | 96.025 | 85.627 | 1,802 |
| 2024-12-11 | 94.525 | 97.500 | 94.000 | 95.750 | 85.381 | 8,252 |
| 2024-12-10 | 95.050 | 95.950 | 93.050 | 94.775 | 84.512 | 3,411 |
| 2024-12-09 | 94.600 | 95.500 | 94.600 | 95.050 | 84.757 | 2,942 |
| 2024-12-06 | 94.450 | 95.000 | 93.800 | 94.575 | 84.334 | 2,681 |
| 2024-12-05 | 93.775 | 95.150 | 93.750 | 94.650 | 84.401 | 3,020 |
| 2024-12-04 | 93.250 | 94.400 | 92.850 | 93.900 | 83.732 | 2,787 |
| 2024-12-03 | 93.525 | 94.200 | 93.350 | 93.700 | 83.553 | 1,765 |
| 2024-12-02 | 92.450 | 93.900 | 90.100 | 93.250 | 83.152 | 11,962 |
| 2024-11-29 | 93.525 | 94.200 | 93.200 | 93.700 | 83.553 | 110,897 |
| 2024-11-28 | 93.350 | 94.300 | 93.350 | 93.825 | 83.665 | 1,800 |
| 2024-11-27 | 93.300 | 94.100 | 91.700 | 93.625 | 83.486 | 4,902 |
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.