Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	94.300	94.550	93.350	94.275	84.066	5,486
2024-11-25	93.875	94.500	93.450	94.450	84.222	6,624
2024-11-22	92.775	93.700	91.200	93.325	83.219	3,104
2024-11-21	92.925	93.000	91.250	92.700	82.662	2,338
2024-11-20	93.525	93.850	92.650	92.850	82.795	2,094
2024-11-19	94.100	94.850	92.500	93.250	83.152	2,800
2024-11-18	92.825	94.150	91.900	93.950	83.776	1,896
2024-11-15	92.300	93.450	91.950	92.350	82.350	2,583
2024-11-14	91.150	92.750	89.550	92.425	82.416	2,238
2024-11-13	91.450	93.200	90.100	90.925	81.079	7,827
2024-11-12	92.850	92.850	91.150	91.225	81.346	26,248
2024-11-11	92.850	93.400	92.850	93.225	83.130	7,031
2024-11-08	91.600	92.600	91.600	92.475	82.461	8,928
2024-11-07	90.250	91.550	90.250	91.550	81.636	2,968
2024-11-06	93.400	93.400	89.750	89.750	80.031	4,306
2024-11-05	91.825	92.600	90.050	92.550	82.528	2,274
2024-11-04	91.925	92.350	91.400	91.725	81.792	24,629
2024-11-01	91.100	92.200	90.750	92.100	82.127	1,390
2024-10-31	91.900	91.900	90.150	90.875	81.034	2,262
2024-10-30	92.525	93.950	91.900	92.100	82.127	2,635
2024-10-29	92.925	94.950	92.100	92.100	82.127	2,076
2024-10-28	92.100	93.000	91.550	92.850	82.795	55,224
2024-10-25	91.525	91.650	90.700	91.025	81.168	42,285
2024-10-24	92.575	92.800	91.500	91.500	81.592	31,909
2024-10-23	93.575	94.000	91.900	92.125	82.149	1,287
2024-10-22	92.875	94.600	90.950	93.500	83.375	3,554
2024-10-21	94.000	94.550	92.750	92.800	82.751	1,638
2024-10-18	94.100	94.400	93.650	94.050	83.865	701
2024-10-17	93.400	94.400	93.300	93.975	83.799	6,330
2024-10-16	92.875	93.550	91.000	93.300	83.197	3,183
2024-10-15	92.775	93.400	92.650	93.250	83.152	953
2024-10-14	91.800	92.800	91.800	92.725	82.684	1,934
2024-10-11	90.775	91.950	90.350	91.700	81.770	361
2024-10-10	91.800	91.800	90.600	90.675	80.856	2,067
2024-10-09	90.875	91.600	90.700	91.600	81.681	813
2024-10-08	90.875	91.150	89.450	91.000	81.146	1,853
2024-10-07	90.775	91.600	90.600	90.825	80.990	811
2024-10-04	89.600	90.700	89.600	90.425	80.633	5,306
2024-10-03	90.750	90.750	89.350	89.425	79.741	6,652
2024-10-02	91.525	92.000	90.350	90.700	80.878	1,605
2024-10-01	91.875	92.550	91.500	91.625	81.703	2,276
2024-09-30	92.650	92.650	90.700	91.625	81.703	28,849
2024-09-27	93.300	93.800	92.550	93.075	82.996	1,715
2024-09-26	93.050	94.200	93.050	93.650	83.509	4,814
2024-09-25	91.300	92.200	90.550	91.975	82.015	764
2024-09-24	90.875	91.800	90.750	91.575	81.658	1,277
2024-09-23	90.300	91.250	90.000	90.625	80.811	2,070
2024-09-20	91.400	92.050	90.700	91.125	81.257	10,476
2024-09-19	90.300	92.250	90.000	91.800	81.859	3,367
2024-09-18	90.850	90.850	89.800	90.050	80.299	1,472
2024-09-17	91.100	91.250	90.850	90.925	81.079	529
2024-09-16	90.950	91.550	90.950	91.050	81.190	2,504
2024-09-13	90.675	92.100	90.450	91.850	81.904	1,536
2024-09-12	91.000	91.400	90.600	91.050	81.190	1,519
2024-09-11	90.500	90.500	89.950	90.300	80.522	383
2024-09-10	90.250	90.900	89.900	90.350	80.566	3,726
2024-09-09	90.575	91.150	90.050	90.100	80.343	2,120
2024-09-06	90.725	91.550	90.200	90.450	80.655	1,795
2024-09-05	89.875	91.250	89.750	90.725	80.901	116,461
2024-09-04	89.525	90.050	89.000	90.000	80.254	854

← NewerPage 9 of 22 · 1,262 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.