Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	13.920	13.920	13.840	13.840	11.588	75
2022-10-07	14.080	14.080	13.920	13.920	11.655	1,583
2022-10-06	14.100	14.242	14.100	14.130	11.831	463
2022-10-05	14.230	14.320	14.230	14.230	11.915	157
2022-10-04	14.210	14.260	14.210	14.210	11.898	153
2022-10-03	13.640	13.880	13.600	13.760	11.521	50
2022-09-30	13.696	13.700	13.696	13.700	11.471	292
2022-09-29	13.600	13.600	13.400	13.600	11.387	855
2022-09-28	13.700	13.700	13.340	13.660	11.438	1,072
2022-09-27	14.200	14.200	13.920	13.940	11.672	319
2022-09-26	14.480	14.480	14.240	14.350	12.015	550
2022-09-23	15.100	15.100	14.560	14.680	12.292	48
2022-09-22	15.260	15.260	15.200	15.240	12.761	816
2022-09-21	15.280	15.380	15.280	15.280	12.794	1,166
2022-09-20	15.360	15.400	15.280	15.360	12.861	3,408
2022-09-16	15.500	15.500	15.320	15.440	12.928	568
2022-09-15	15.578	15.578	15.500	15.540	13.012	281
2022-09-14	15.800	15.800	15.630	15.630	13.087	1,494
2022-09-13	15.980	15.980	15.810	15.810	13.238	2,664
2022-09-12	16.000	16.100	16.000	16.000	13.397	146
2022-09-09	15.870	15.960	15.800	15.830	13.255	88
2022-09-08	15.870	15.920	15.760	15.890	13.305	1,352
2022-09-07	15.910	16.020	15.880	15.970	13.372	253
2022-09-06	16.000	16.020	15.970	15.970	13.372	1,105
2022-09-05	16.040	16.040	15.970	15.970	13.372	470
2022-09-02	16.040	16.120	16.000	16.040	13.430	1,107
2022-09-01	16.220	16.320	16.080	16.200	13.564	1,204
2022-08-31	16.200	16.200	16.080	16.080	13.464	3,000
2022-08-30	16.300	16.340	16.160	16.160	13.531	1,071
2022-08-26	16.450	16.640	16.280	16.320	13.665	1,018
2022-08-25	16.510	16.580	16.510	16.510	13.824	507
2022-08-24	16.340	16.530	16.340	16.530	13.841	2,582
2022-08-23	16.300	16.380	16.200	16.220	13.581	2,005
2022-08-22	16.480	16.480	16.240	16.280	13.631	1,541
2022-08-19	16.710	16.710	16.540	16.710	13.991	744
2022-08-18	16.770	16.840	16.720	16.770	14.042	615
2022-08-17	16.730	16.780	16.720	16.750	14.025	227
2022-08-16	16.840	16.840	16.800	16.840	14.100	2
2022-08-15	16.860	16.860	16.820	16.820	14.084	12
2022-08-12	16.920	17.000	16.900	16.920	14.167	3,597
2022-08-11	16.920	17.000	16.880	16.940	14.184	798
2022-08-10	16.940	17.120	16.940	17.120	14.335	1,494
2022-08-09	16.900	16.960	16.880	16.900	14.151	1,605
2022-08-08	16.860	17.060	16.860	17.060	14.284	1,915
2022-08-05	16.880	16.980	16.840	16.880	14.134	492
2022-08-04	16.900	17.020	16.840	16.920	14.167	3,068
2022-08-03	16.880	16.900	16.820	16.880	14.134	500
2022-08-02	16.880	16.880	16.780	16.820	14.084	1,451
2022-08-01	16.860	16.900	16.800	16.840	14.100	2,500
2022-07-29	16.750	16.840	16.720	16.840	14.100	2,994
2022-07-28	16.690	16.690	16.640	16.690	13.975	133
2022-07-27	16.730	16.750	16.680	16.750	14.025	1,107
2022-07-26	16.750	16.750	16.680	16.750	14.025	322
2022-07-25	16.720	16.840	16.720	16.840	14.100	342
2022-07-22	16.700	16.700	16.620	16.670	13.958	261
2022-07-21	16.750	16.750	16.700	16.750	14.025	1,074
2022-07-20	16.760	16.760	16.680	16.730	14.008	1,540
2022-07-19	16.650	16.860	16.580	16.820	14.084	3,517
2022-07-18	16.650	16.660	16.600	16.650	13.941	2,929
2022-07-15	16.660	16.660	16.600	16.630	13.924	855

← NewerPage 18 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.