Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	16.380	16.440	16.320	16.360	13.698	1,035
2023-03-29	16.226	16.340	16.226	16.280	13.631	595
2023-03-28	16.180	16.180	16.100	16.100	13.481	497
2023-03-27	16.380	16.380	16.260	16.300	13.648	1,379
2023-03-24	16.480	16.480	16.410	16.410	13.740	264
2023-03-23	16.920	16.920	16.880	16.920	14.167	103
2023-03-22	16.980	17.140	16.980	17.140	14.351	538
2023-03-21	16.820	16.980	16.820	16.900	14.151	785
2023-03-20	16.470	16.500	16.140	16.410	13.740	827
2023-03-17	16.480	16.480	16.360	16.410	13.740	1,618
2023-03-16	16.600	16.600	16.530	16.530	13.841	1,044
2023-03-15	16.858	16.858	16.540	16.690	13.975	1,305
2023-03-14	16.960	17.000	16.880	16.880	14.134	1,981
2023-03-13	17.020	17.020	16.880	17.020	14.251	3,624
2023-03-10	17.430	17.450	17.360	17.450	14.611	2,140
2023-03-09	17.620	17.700	17.600	17.640	14.770	2,919
2023-03-08	17.450	17.700	17.450	17.450	14.611	3,356
2023-03-07	17.410	17.500	17.360	17.390	14.561	1,090
2023-03-06	17.410	17.500	17.360	17.370	14.544	151
2023-03-03	17.350	17.420	17.339	17.350	14.527	490
2023-03-02	17.240	17.420	17.240	17.390	14.561	1,448
2023-03-01	17.120	17.380	17.120	17.270	14.460	257
2023-02-28	17.100	17.220	17.080	17.080	14.301	2,577
2023-02-27	16.980	17.140	16.980	17.140	14.351	309
2023-02-24	17.000	17.080	17.000	17.040	14.268	462
2023-02-23	17.000	17.020	17.000	17.020	14.251	1,154
2023-02-22	17.277	17.277	16.940	17.080	14.301	509
2023-02-21	17.180	17.270	17.180	17.270	14.460	326
2023-02-20	17.180	17.180	17.020	17.040	14.268	1,675
2023-02-17	17.160	17.320	17.000	17.270	14.460	696
2023-02-16	17.210	17.260	17.100	17.160	14.368	376
2023-02-15	17.230	17.300	17.230	17.230	14.427	1,405
2023-02-14	17.310	17.340	17.310	17.310	14.494	1,563
2023-02-13	17.330	17.380	17.300	17.310	14.494	742
2023-02-10	17.357	17.357	17.238	17.330	14.511	1,629
2023-02-09	17.340	17.570	17.340	17.570	14.712	4,547
2023-02-08	17.000	17.280	17.000	17.210	14.410	1,458
2023-02-07	16.920	17.040	16.920	16.920	14.167	1,878
2023-02-06	16.880	16.960	16.880	16.880	14.134	309
2023-02-03	16.920	17.020	16.840	16.960	14.201	4,174
2023-02-02	17.000	17.180	16.900	17.100	14.318	784
2023-02-01	16.840	17.060	16.808	17.060	14.284	40,617
2023-01-31	16.900	17.000	16.760	16.940	14.184	11,840
2023-01-30	17.100	17.118	16.939	17.080	14.301	6,658
2023-01-27	17.120	17.240	17.000	17.040	14.268	15,686
2023-01-26	16.940	17.290	16.940	17.290	14.477	2,276
2023-01-25	16.900	16.980	16.780	16.980	14.217	501
2023-01-24	16.900	16.959	16.900	16.940	14.184	56
2023-01-23	16.710	16.860	16.683	16.800	14.067	614
2023-01-20	16.580	16.780	16.580	16.690	13.975	2,142
2023-01-19	16.700	16.700	16.520	16.650	13.941	450
2023-01-18	16.920	16.980	16.920	16.920	14.167	71
2023-01-17	16.940	16.940	16.880	16.920	14.167	2,146
2023-01-16	16.780	16.960	16.780	16.840	14.100	306
2023-01-13	16.710	16.740	16.700	16.710	13.991	336
2023-01-12	16.760	16.760	16.570	16.570	13.874	341
2023-01-11	16.520	16.880	16.520	16.880	14.134	264
2023-01-10	16.550	16.560	16.500	16.530	13.841	21
2023-01-09	16.580	16.620	16.580	16.610	13.908	162
2023-01-06	15.980	16.320	15.980	16.320	13.665	2

← NewerPage 16 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.