Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	15.850	15.940	15.820	15.890	13.305	6,453
2023-01-04	15.730	15.800	15.640	15.670	13.121	821
2023-01-03	15.730	15.760	15.600	15.730	13.171	570
2022-12-30	15.280	15.380	15.260	15.360	12.861	168
2022-12-29	15.320	15.360	15.280	15.320	12.828	201
2022-12-28	15.360	15.420	15.080	15.340	12.844	839
2022-12-23	15.280	15.320	15.240	15.240	12.761	4
2022-12-22	15.170	15.240	15.170	15.170	12.702	8
2022-12-21	15.030	15.030	15.030	15.030	12.585	0
2022-12-20	14.810	14.998	14.720	14.930	12.501	263
2022-12-19	14.910	14.938	14.840	14.930	12.501	1,096
2022-12-16	14.970	14.970	14.820	14.970	12.535	444
2022-12-15	15.200	15.200	15.020	15.070	12.618	907
2022-12-14	15.280	15.280	15.280	15.280	12.794	0
2022-12-13	15.110	15.380	15.000	15.240	12.761	3,047
2022-12-12	15.150	15.300	15.022	15.150	12.685	336
2022-12-09	15.170	15.220	15.100	15.200	12.727	405
2022-12-08	15.170	15.240	15.142	15.220	12.744	857
2022-12-07	15.320	15.380	15.160	15.380	12.878	276
2022-12-06	15.300	15.380	15.280	15.280	12.794	5
2022-12-05	15.280	15.418	15.260	15.340	12.844	888
2022-12-02	15.500	15.660	15.500	15.580	13.045	1,329
2022-12-01	15.260	15.300	15.260	15.260	12.777	171
2022-11-30	15.340	15.420	15.340	15.360	12.861	975
2022-11-29	15.200	15.282	15.200	15.220	12.744	522
2022-11-28	15.150	15.180	15.130	15.130	12.668	542
2022-11-25	15.260	15.360	15.180	15.360	12.861	701
2022-11-24	15.200	15.218	15.200	15.200	12.727	160
2022-11-23	15.134	15.200	15.134	15.200	12.727	63
2022-11-22	15.170	15.260	15.130	15.130	12.668	324
2022-11-21	15.220	15.220	15.180	15.220	12.744	622
2022-11-18	15.280	15.580	15.280	15.380	12.878	1,181
2022-11-17	15.160	15.280	15.160	15.220	12.744	648
2022-11-16	15.218	15.218	15.140	15.150	12.685	125
2022-11-15	15.320	15.320	15.320	15.320	12.828	1,489
2022-11-14	15.340	15.400	15.240	15.280	12.794	128
2022-11-11	15.280	15.280	15.280	15.280	12.794	1
2022-11-10	15.208	15.300	15.208	15.240	12.761	896
2022-11-09	15.400	15.400	15.140	15.240	12.761	1,277
2022-11-08	15.201	15.340	15.201	15.300	12.811	1,345
2022-11-07	14.870	14.960	14.870	14.870	12.451	252
2022-11-04	14.720	14.830	14.720	14.830	12.417	1,454
2022-11-03	14.640	14.640	14.640	14.640	12.258	76
2022-11-02	14.560	14.560	14.560	14.560	12.191	663
2022-11-01	14.500	14.500	14.500	14.500	12.141	1,035
2022-10-31	14.290	14.290	14.290	14.290	11.965	440
2022-10-28	14.070	14.070	14.070	14.070	11.781	124
2022-10-27	14.170	14.170	14.170	14.170	11.865	192
2022-10-26	14.030	14.030	14.030	14.030	11.747	164
2022-10-25	13.960	13.960	13.960	13.960	11.689	250
2022-10-24	13.900	14.030	13.878	14.030	11.747	266
2022-10-21	13.780	13.780	13.780	13.780	11.538	0
2022-10-20	13.920	13.920	13.920	13.920	11.655	1,383
2022-10-19	13.980	13.980	13.980	13.980	11.706	33
2022-10-18	14.030	14.030	14.030	14.030	11.747	90
2022-10-17	13.880	13.902	13.880	13.880	11.622	227
2022-10-14	13.800	13.940	13.760	13.880	11.622	1,144
2022-10-13	13.600	13.860	13.600	13.800	11.555	1,960
2022-10-12	13.600	13.600	13.440	13.550	11.346	3,168
2022-10-11	13.720	13.720	13.620	13.700	11.471	93

← NewerPage 17 of 22 · 1,268 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.