Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.120	12.120	12.120	12.120	11.088	0
2024-09-04	11.930	12.040	11.920	12.040	11.015	534
2024-09-03	12.040	12.040	12.040	12.040	11.015	0
2024-09-02	12.160	12.160	12.160	12.160	11.125	0
2024-08-30	12.260	12.340	12.220	12.300	11.253	2
2024-08-29	12.200	12.240	12.180	12.240	11.198	92
2024-08-28	12.220	12.220	12.220	12.220	11.180	0
2024-08-27	12.180	12.300	12.140	12.140	11.107	1
2024-08-23	12.140	12.240	12.140	12.140	11.107	1,002
2024-08-22	12.060	12.060	12.040	12.040	11.015	25
2024-08-21	12.040	12.040	11.970	11.970	10.951	327
2024-08-20	12.220	12.220	12.120	12.140	11.107	11
2024-08-19	12.280	12.340	12.280	12.320	11.271	50
2024-08-16	12.100	12.100	12.020	12.020	10.997	186
2024-08-15	12.180	12.180	12.100	12.180	11.143	344
2024-08-14	12.120	12.120	12.120	12.120	11.088	0
2024-08-13	12.020	12.020	12.020	12.020	10.997	0
2024-08-12	12.180	12.180	12.040	12.180	11.143	12
2024-08-09	12.220	12.260	12.220	12.220	11.180	2
2024-08-08	11.940	12.120	11.940	12.000	10.979	819
2024-08-07	11.820	11.860	11.820	11.830	10.823	166
2024-08-06	11.650	11.780	11.520	11.630	10.640	1,574
2024-08-05	11.780	11.780	11.750	11.750	10.750	2
2024-08-02	12.240	12.240	12.240	12.240	11.198	0
2024-08-01	12.530	12.530	12.400	12.530	11.463	51
2024-07-31	12.510	12.540	12.510	12.510	11.445	2
2024-07-30	12.520	12.520	12.500	12.510	11.445	1,068
2024-07-29	12.660	12.730	12.660	12.730	11.646	160
2024-07-26	12.650	12.680	12.500	12.650	11.573	244
2024-07-25	13.140	13.140	12.590	12.590	11.518	3
2024-07-24	13.310	13.310	13.310	13.310	12.177	0
2024-07-23	13.370	13.370	13.320	13.370	12.232	3
2024-07-22	13.350	13.460	13.350	13.350	12.214	1,228
2024-07-19	13.330	13.380	13.330	13.330	12.195	109
2024-07-18	13.370	13.370	13.370	13.370	12.232	0
2024-07-17	13.390	13.420	13.380	13.390	12.250	132
2024-07-16	13.390	13.390	13.390	13.390	12.250	0
2024-07-15	13.380	13.380	13.370	13.370	12.232	68
2024-07-12	13.430	13.430	13.430	13.430	12.287	0
2024-07-11	13.370	13.460	13.350	13.350	12.214	135
2024-07-10	13.220	13.300	13.220	13.250	12.122	1,475
2024-07-09	13.230	13.260	13.140	13.230	12.104	309
2024-07-08	13.230	13.230	13.230	13.230	12.104	0
2024-07-05	13.310	13.310	13.310	13.310	12.177	0
2024-07-04	13.210	13.210	13.210	13.210	12.086	0
2024-07-03	13.140	13.140	13.140	13.140	12.021	0
2024-07-02	13.180	13.180	13.080	13.080	11.967	437
2024-07-01	13.270	13.460	13.270	13.270	12.140	379
2024-06-28	13.100	13.240	13.100	13.100	11.985	1,301
2024-06-27	13.020	13.020	13.020	13.020	11.912	0
2024-06-26	13.060	13.060	13.040	13.060	11.948	14
2024-06-25	13.140	13.180	13.120	13.120	12.003	455
2024-06-24	13.060	13.060	13.060	13.060	11.948	0
2024-06-21	13.140	13.160	12.980	13.140	12.021	57,449
2024-06-20	13.040	13.140	13.040	13.040	11.930	10
2024-06-19	13.250	13.260	13.060	13.060	11.948	189
2024-06-18	13.260	13.320	13.260	13.270	12.140	495
2024-06-17	13.280	13.280	13.220	13.250	12.122	2,728
2024-06-14	13.350	13.350	13.320	13.350	12.214	49
2024-06-13	13.620	13.640	13.420	13.430	12.287	2,274

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.6500 EUR
2025-05-23	0.6500 EUR
2024-05-15	0.6500 EUR
2023-05-24	0.6500 EUR
2022-05-26	0.6500 EUR
2021-05-21	0.6500 EUR
2020-06-26	0.6500 EUR
2019-06-06	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.