Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	14.560	14.560	14.500	14.560	12.681	26
2023-09-22	14.780	14.780	14.660	14.660	12.768	76
2023-09-21	14.950	14.980	14.840	14.930	13.003	1,104
2023-09-20	15.000	15.000	14.950	14.950	13.020	74
2023-09-19	14.998	15.180	14.998	15.030	13.090	421
2023-09-18	15.170	15.200	14.970	14.970	13.038	450
2023-09-15	15.220	15.580	15.180	15.260	13.290	628
2023-09-14	15.170	15.220	15.140	15.220	13.255	37
2023-09-13	15.200	15.200	15.060	15.150	13.195	1,042
2023-09-12	15.380	15.380	15.300	15.300	13.325	86
2023-09-11	15.320	15.500	15.320	15.360	13.377	950
2023-09-08	15.220	15.300	15.200	15.200	13.238	1,671
2023-09-07	15.220	15.240	15.140	15.240	13.273	1,035
2023-09-06	15.260	15.260	15.200	15.240	13.273	174
2023-09-05	15.280	15.280	15.270	15.280	13.308	176
2023-09-04	15.320	15.341	15.220	15.320	13.343	408
2023-09-01	15.320	15.320	15.280	15.320	13.343	313
2023-08-30	15.380	15.460	15.380	15.460	13.465	673
2023-08-29	15.340	15.410	15.340	15.340	13.360	157
2023-08-25	15.340	15.362	15.300	15.300	13.325	101
2023-08-24	15.340	15.400	15.340	15.340	13.360	70
2023-08-23	15.480	15.480	15.320	15.320	13.343	249
2023-08-22	15.540	15.680	15.540	15.560	13.552	672
2023-08-21	15.340	15.442	15.340	15.340	13.360	139
2023-08-18	15.300	15.300	15.150	15.150	13.195	13,114
2023-08-17	15.360	15.360	15.300	15.300	13.325	2,697
2023-08-16	15.540	15.540	15.540	15.540	13.534	0
2023-08-15	15.630	15.630	15.630	15.630	13.613	0
2023-08-14	15.670	15.720	15.650	15.650	13.630	10
2023-08-11	15.830	15.830	15.830	15.830	13.787	0
2023-08-10	15.690	15.690	15.690	15.690	13.665	48
2023-08-09	15.770	15.802	15.750	15.750	13.717	3
2023-08-08	15.970	15.980	15.780	15.930	13.874	163
2023-08-07	15.840	16.020	15.840	15.870	13.822	683
2023-08-04	15.560	15.640	15.560	15.560	13.552	138
2023-08-03	15.520	15.520	15.480	15.480	13.482	389
2023-08-02	15.660	15.660	15.600	15.630	13.613	662
2023-08-01	15.770	15.780	15.660	15.750	13.717	328
2023-07-31	15.830	15.830	15.800	15.830	13.787	38
2023-07-28	15.810	15.860	15.780	15.850	13.804	104
2023-07-27	15.720	15.800	15.720	15.790	13.752	297
2023-07-26	15.630	15.650	15.620	15.650	13.630	112
2023-07-25	15.610	15.640	15.600	15.610	13.595	272
2023-07-24	15.620	15.690	15.620	15.690	13.665	178
2023-07-21	15.650	15.680	15.650	15.650	13.630	1
2023-07-20	15.610	15.630	15.580	15.630	13.613	1,060
2023-07-19	15.690	15.710	15.620	15.710	13.682	122
2023-07-18	15.690	15.780	15.690	15.690	13.665	20
2023-07-17	15.650	15.700	15.650	15.650	13.630	40
2023-07-14	15.610	15.680	15.610	15.610	13.595	95
2023-07-13	15.580	15.640	15.540	15.540	13.534	293
2023-07-12	15.500	15.640	15.500	15.520	13.517	2,377
2023-07-11	15.340	15.500	15.300	15.340	13.360	400
2023-07-10	15.340	15.400	15.284	15.400	13.412	2,156
2023-07-07	15.320	15.440	15.281	15.440	13.447	3,044
2023-07-06	15.500	15.500	15.320	15.380	13.395	572
2023-07-05	15.580	15.610	15.540	15.610	13.595	284
2023-07-04	15.610	15.630	15.540	15.630	13.613	432
2023-07-03	15.630	15.690	15.580	15.690	13.665	358
2023-06-30	15.620	15.700	15.620	15.670	13.647	947

← NewerPage 14 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.