Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.370	13.480	13.370	13.370	11.644	192
2024-03-13	13.430	13.430	13.430	13.430	11.697	0
2024-03-12	13.450	13.450	13.450	13.450	11.714	0
2024-03-11	13.220	13.220	13.200	13.210	11.505	865
2024-03-08	13.250	13.290	13.241	13.290	11.575	562
2024-03-07	13.210	13.240	13.180	13.180	11.479	328
2024-03-06	13.120	13.120	13.120	13.120	11.427	0
2024-03-05	13.380	13.380	13.330	13.330	11.609	18
2024-03-04	13.550	13.550	13.399	13.550	11.801	1,890
2024-03-01	13.530	13.530	13.530	13.530	11.784	0
2024-02-29	13.530	13.530	13.419	13.530	11.784	683
2024-02-28	13.390	13.390	13.390	13.390	11.662	0
2024-02-27	13.310	13.400	13.310	13.310	11.592	63
2024-02-26	13.350	13.350	13.319	13.350	11.627	722
2024-02-23	13.370	13.380	13.320	13.370	11.644	23
2024-02-22	13.340	13.370	13.340	13.370	11.644	56
2024-02-21	13.330	13.361	13.270	13.270	11.557	263
2024-02-20	13.370	13.390	13.340	13.390	11.662	534
2024-02-19	13.430	13.439	13.430	13.430	11.697	227
2024-02-16	13.421	13.500	13.421	13.430	11.697	8,062
2024-02-15	13.184	13.360	13.184	13.230	11.522	6,440
2024-02-14	13.250	13.250	13.138	13.250	11.540	404
2024-02-13	13.240	13.310	13.240	13.310	11.592	6,263
2024-02-12	13.000	13.140	13.000	13.000	11.322	205
2024-02-09	12.920	12.920	12.780	12.920	11.252	282
2024-02-08	13.060	13.060	13.060	13.060	11.374	0
2024-02-07	13.120	13.180	13.039	13.180	11.479	236
2024-02-06	13.140	13.160	13.120	13.120	11.427	340
2024-02-05	13.240	13.240	13.100	13.100	11.409	23
2024-02-02	13.370	13.410	13.260	13.410	11.679	1,506
2024-02-01	13.430	13.430	13.299	13.430	11.697	1,152
2024-01-31	13.490	13.490	13.490	13.490	11.749	0
2024-01-30	13.490	13.520	13.400	13.510	11.766	70
2024-01-29	13.510	13.510	13.510	13.510	11.766	0
2024-01-26	13.450	13.499	13.450	13.450	11.714	28
2024-01-25	13.470	13.520	13.430	13.430	11.697	28
2024-01-24	13.440	13.490	13.440	13.490	11.749	29
2024-01-23	13.280	13.410	13.280	13.410	11.679	44
2024-01-22	13.159	13.240	13.159	13.230	11.522	196
2024-01-19	13.180	13.240	13.079	13.180	11.479	513
2024-01-18	13.240	13.240	13.120	13.180	11.479	546
2024-01-17	13.160	13.160	13.140	13.140	11.444	668
2024-01-16	13.180	13.240	13.120	13.160	11.461	761
2024-01-15	13.230	13.320	13.200	13.290	11.575	526
2024-01-12	13.290	13.400	13.252	13.290	11.575	100
2024-01-11	13.381	13.381	13.260	13.330	11.609	973
2024-01-10	13.360	13.360	13.300	13.310	11.592	634
2024-01-09	13.470	13.470	13.320	13.470	11.731	1,161
2024-01-08	13.450	13.450	13.360	13.450	11.714	262
2024-01-05	13.210	13.400	13.180	13.310	11.592	324
2024-01-04	13.230	13.240	13.202	13.230	11.522	354
2024-01-03	13.210	13.210	13.210	13.210	11.505	0
2024-01-02	13.390	13.440	13.250	13.250	11.540	107
2023-12-29	13.410	13.410	13.320	13.410	11.679	989
2023-12-28	13.350	13.350	13.339	13.350	11.627	254
2023-12-27	13.439	13.470	13.439	13.470	11.731	1,047
2023-12-22	13.310	13.310	13.300	13.310	11.592	268
2023-12-21	13.400	13.400	13.230	13.230	11.522	1,459
2023-12-20	13.420	13.481	13.420	13.470	11.731	364
2023-12-19	13.250	13.250	13.200	13.250	11.540	589

← NewerPage 12 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.