Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	13.570	13.570	13.570	13.570	12.415	0
2024-06-11	13.550	13.560	13.490	13.490	12.342	295
2024-06-10	13.430	13.570	13.400	13.570	12.415	5
2024-06-07	13.350	13.460	13.340	13.350	12.214	1,001
2024-06-06	13.320	13.370	13.320	13.370	12.232	702
2024-06-05	13.350	13.350	13.280	13.350	12.214	512
2024-06-04	13.430	13.430	13.430	13.430	12.287	0
2024-06-03	13.510	13.680	13.500	13.550	12.397	12,414
2024-05-31	13.460	13.620	13.460	13.470	12.323	78,810
2024-05-30	13.330	13.460	13.310	13.310	12.177	5,762
2024-05-29	13.470	13.500	13.420	13.470	12.323	526
2024-05-28	13.430	13.540	13.430	13.430	12.287	387
2024-05-24	13.040	13.040	12.980	12.980	11.875	575
2024-05-23	13.060	13.060	13.020	13.020	11.912	1,070
2024-05-22	13.140	13.140	13.080	13.080	11.967	206
2024-05-21	13.180	13.200	13.080	13.180	12.058	981
2024-05-20	13.350	13.350	13.350	13.350	12.214	0
2024-05-17	13.120	13.120	13.120	13.120	12.003	0
2024-05-16	13.060	13.060	13.060	13.060	11.948	0
2024-05-15	12.980	13.100	12.980	13.040	11.930	18
2024-05-14	13.510	13.580	13.500	13.530	11.784	318
2024-05-13	13.500	13.540	13.500	13.510	11.766	185
2024-05-10	13.500	13.500	13.490	13.490	11.749	9
2024-05-09	13.490	13.520	13.490	13.490	11.749	16
2024-05-08	13.510	13.550	13.462	13.550	11.801	9,866
2024-05-07	13.620	13.620	13.480	13.620	11.862	42
2024-05-03	13.210	13.210	13.160	13.210	11.505	162
2024-05-02	13.210	13.210	13.180	13.210	11.505	164
2024-05-01	13.270	13.270	13.270	13.270	11.557	0
2024-04-30	13.270	13.270	13.200	13.270	11.557	565
2024-04-29	13.210	13.330	13.120	13.330	11.609	537
2024-04-26	13.040	13.180	13.040	13.040	11.357	19
2024-04-25	13.140	13.140	13.060	13.080	11.392	55
2024-04-24	13.255	13.255	13.180	13.250	11.540	1,232
2024-04-23	13.250	13.360	13.220	13.330	11.609	7,403
2024-04-22	13.160	13.300	13.160	13.160	11.461	440
2024-04-19	13.040	13.100	12.980	13.080	11.392	976
2024-04-18	13.060	13.060	12.980	13.060	11.374	737
2024-04-17	13.000	13.060	12.980	13.040	11.357	3,519
2024-04-16	13.041	13.041	12.960	12.980	11.305	9,444
2024-04-15	13.180	13.200	13.120	13.160	11.461	1,636
2024-04-12	13.220	13.220	13.140	13.210	11.505	2,192
2024-04-11	13.160	13.160	13.139	13.140	11.444	2,158
2024-04-10	13.250	13.250	13.180	13.250	11.540	1
2024-04-09	13.278	13.278	13.250	13.250	11.540	395
2024-04-08	13.370	13.370	13.370	13.370	11.644	0
2024-04-05	13.370	13.370	13.240	13.370	11.644	703
2024-04-04	13.370	13.440	13.370	13.370	11.644	802
2024-04-03	13.310	13.400	13.280	13.310	11.592	321
2024-04-02	13.362	13.410	13.362	13.410	11.679	2,577
2024-03-28	13.320	13.320	13.210	13.210	11.505	315
2024-03-27	13.720	13.720	13.350	13.350	11.627	478
2024-03-26	13.820	13.900	13.820	13.820	12.036	1,272
2024-03-25	13.390	13.440	13.390	13.390	11.662	1
2024-03-22	13.210	13.260	13.210	13.210	11.505	201
2024-03-21	13.230	13.230	13.230	13.230	11.522	0
2024-03-20	13.210	13.210	13.160	13.210	11.505	82
2024-03-19	13.230	13.230	13.200	13.230	11.522	163
2024-03-18	13.250	13.250	13.201	13.250	11.540	164
2024-03-15	13.230	13.230	13.230	13.230	11.522	0

← NewerPage 11 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.