Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.230	13.350	13.200	13.350	11.627	451
2023-12-15	13.240	13.320	13.240	13.290	11.575	964
2023-12-14	13.160	13.260	13.140	13.160	11.461	1,526
2023-12-13	13.140	13.180	13.120	13.120	11.427	717
2023-12-12	13.180	13.250	13.140	13.250	11.540	2,339
2023-12-11	13.140	13.160	13.120	13.160	11.461	73
2023-12-08	13.140	13.200	13.140	13.160	11.461	251
2023-12-07	13.210	13.230	13.180	13.230	11.522	35
2023-12-06	13.250	13.310	13.180	13.310	11.592	183
2023-12-05	13.160	13.260	13.100	13.140	11.444	1,235
2023-12-04	13.140	13.180	13.140	13.140	11.444	250
2023-12-01	13.100	13.100	13.020	13.020	11.339	180
2023-11-30	13.150	13.150	12.940	13.140	11.444	2,133
2023-11-29	13.000	13.140	13.000	13.000	11.322	1,474
2023-11-28	13.200	13.200	12.960	13.000	11.322	635
2023-11-27	13.270	13.270	13.270	13.270	11.557	0
2023-11-24	13.380	13.380	13.300	13.370	11.644	2,955
2023-11-23	13.439	13.470	13.439	13.470	11.731	940
2023-11-22	13.310	13.380	13.060	13.140	11.444	165
2023-11-21	13.350	13.350	13.280	13.350	11.627	120
2023-11-20	13.530	13.640	13.500	13.640	11.879	172
2023-11-17	13.510	13.640	13.480	13.550	11.801	369
2023-11-16	13.550	13.640	13.520	13.640	11.879	437
2023-11-15	13.680	13.680	13.500	13.680	11.914	164
2023-11-14	13.180	13.640	13.180	13.570	11.818	960
2023-11-13	13.140	13.200	13.140	13.140	11.444	1,059
2023-11-10	13.180	13.200	13.100	13.180	11.479	2,033
2023-11-09	13.160	13.220	13.160	13.180	11.479	447
2023-11-08	13.160	13.160	13.020	13.080	11.392	1,945
2023-11-07	13.100	13.180	13.100	13.140	11.444	250
2023-11-06	13.020	13.120	13.020	13.080	11.392	3,818
2023-11-03	13.152	13.203	13.152	13.160	11.461	5,483
2023-11-02	13.120	13.240	13.100	13.120	11.427	16,847
2023-11-01	13.140	13.200	12.920	13.040	11.357	9,376
2023-10-31	12.980	13.200	12.980	13.100	11.409	12,769
2023-10-30	12.960	13.022	12.960	12.960	11.287	9,026
2023-10-27	13.060	13.060	12.900	13.020	11.339	1,229
2023-10-26	13.260	13.260	12.940	13.040	11.357	4,900
2023-10-25	14.160	14.160	13.720	13.760	11.984	3,693
2023-10-24	14.210	14.330	14.200	14.330	12.480	747
2023-10-23	14.220	14.220	14.100	14.210	12.376	461
2023-10-20	14.360	14.360	14.190	14.190	12.358	1,796
2023-10-19	14.440	14.458	14.330	14.330	12.480	98
2023-10-18	14.400	14.400	14.300	14.330	12.480	11,079
2023-10-17	14.400	14.400	14.330	14.330	12.480	3,716
2023-10-16	14.420	14.500	14.400	14.400	12.541	3,582
2023-10-13	14.440	14.580	14.360	14.400	12.541	5,669
2023-10-12	14.520	14.540	14.470	14.500	12.628	2,352
2023-10-11	14.720	14.760	14.480	14.500	12.628	9,756
2023-10-10	14.680	14.780	14.680	14.780	12.872	50
2023-10-09	14.520	14.580	14.520	14.540	12.663	170
2023-10-06	14.330	14.520	14.280	14.520	12.646	30
2023-10-05	14.290	14.380	14.290	14.290	12.446	531
2023-10-04	14.270	14.280	14.110	14.110	12.289	111
2023-10-03	14.400	14.400	14.340	14.400	12.541	24
2023-10-02	14.520	14.560	14.500	14.500	12.628	406
2023-09-29	14.480	14.500	14.440	14.500	12.628	585
2023-09-28	14.440	14.457	14.440	14.440	12.576	453
2023-09-27	14.320	14.320	14.160	14.270	12.428	394
2023-09-26	14.560	14.560	14.540	14.540	12.663	56

← NewerPage 13 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.