Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	15.610	15.680	15.580	15.630	13.613	425
2023-06-28	15.560	15.660	15.560	15.630	13.613	335
2023-06-27	15.610	15.610	15.440	15.610	13.595	440
2023-06-26	15.650	15.720	15.580	15.670	13.647	1,096
2023-06-23	15.630	15.660	15.540	15.540	13.534	193
2023-06-22	15.610	15.680	15.540	15.560	13.552	691
2023-06-21	15.790	15.920	15.560	15.690	13.665	1,717
2023-06-20	15.650	15.742	15.620	15.650	13.630	930
2023-06-19	15.730	15.760	15.631	15.710	13.682	1,194
2023-06-16	15.750	15.840	15.660	15.730	13.700	201
2023-06-15	15.739	15.820	15.739	15.770	13.734	401
2023-06-14	15.790	15.920	15.759	15.890	13.839	791
2023-06-13	15.730	15.800	15.719	15.750	13.717	682
2023-06-12	15.810	15.860	15.680	15.790	13.752	509
2023-06-09	15.730	15.760	15.600	15.630	13.613	1,031
2023-06-08	15.730	15.800	15.660	15.750	13.717	430
2023-06-07	15.810	15.810	15.719	15.810	13.769	1,267
2023-06-06	15.970	16.000	15.830	15.830	13.787	288
2023-06-05	15.920	16.080	15.920	16.040	13.970	1,662
2023-06-02	15.819	15.970	15.819	15.970	13.909	933
2023-06-01	15.910	15.940	15.690	15.690	13.665	1,587
2023-05-31	15.960	15.960	15.820	15.850	13.804	883
2023-05-30	15.900	16.160	15.900	16.060	13.987	3,775
2023-05-26	16.040	16.040	15.860	16.000	13.935	2,970
2023-05-25	16.260	16.282	16.222	16.260	14.161	1,079
2023-05-24	16.260	16.300	16.260	16.260	14.161	1,251
2023-05-23	16.820	16.900	16.780	16.840	14.100	437
2023-05-22	16.710	16.800	16.670	16.670	13.958	663
2023-05-19	16.710	16.840	16.660	16.840	14.100	987
2023-05-18	16.660	16.750	16.660	16.750	14.025	290
2023-05-17	16.600	16.600	16.500	16.530	13.841	314
2023-05-16	16.690	16.780	16.620	16.690	13.975	2,059
2023-05-15	16.650	16.720	16.610	16.610	13.908	1,933
2023-05-12	16.610	16.650	16.560	16.650	13.941	539
2023-05-11	16.538	16.660	16.538	16.550	13.857	1,054
2023-05-10	16.490	16.680	16.490	16.490	13.807	1,501
2023-05-09	16.340	16.560	16.340	16.360	13.698	6,344
2023-05-05	16.080	16.260	16.080	16.080	13.464	578
2023-05-04	16.180	16.180	15.960	16.060	13.447	4,411
2023-05-03	16.480	16.480	16.100	16.280	13.631	912
2023-05-02	16.550	16.640	16.280	16.340	13.682	5,808
2023-04-28	16.380	16.520	16.380	16.490	13.807	2,473
2023-04-27	16.460	16.460	16.280	16.300	13.648	1,213
2023-04-26	16.430	16.520	16.430	16.430	13.757	3,963
2023-04-25	16.500	16.500	16.410	16.410	13.740	1,126
2023-04-24	16.740	16.740	16.560	16.690	13.975	5,790
2023-04-21	16.630	16.760	16.598	16.630	13.924	694
2023-04-20	16.720	16.720	16.670	16.670	13.958	703
2023-04-19	16.610	16.740	16.590	16.590	13.891	922
2023-04-18	16.650	16.740	16.570	16.570	13.874	136
2023-04-17	16.690	16.700	16.572	16.690	13.975	2,211
2023-04-14	16.637	16.700	16.637	16.670	13.958	2,751
2023-04-13	16.510	16.619	16.510	16.510	13.824	1,042
2023-04-12	16.557	16.557	16.340	16.410	13.740	3,060
2023-04-11	16.460	16.550	16.460	16.550	13.857	1,612
2023-04-06	16.220	16.220	16.220	16.220	13.581	434
2023-04-05	16.020	16.100	16.020	16.060	13.447	1,746
2023-04-04	16.240	16.260	15.960	16.000	13.397	707
2023-04-03	16.160	16.180	16.080	16.080	13.464	652
2023-03-31	16.300	16.420	16.120	16.180	13.548	2,338

← NewerPage 15 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.