Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	16.750	16.750	16.600	16.750	14.025	1,999
2022-07-13	16.880	16.940	16.760	16.900	14.151	1,192
2022-07-12	16.770	16.940	16.720	16.800	14.067	564
2022-07-11	16.800	16.860	16.740	16.840	14.100	650
2022-07-08	16.820	17.020	16.820	17.020	14.251	1,845
2022-07-07	16.750	16.800	16.720	16.770	14.042	2,924
2022-07-06	16.770	16.770	16.660	16.770	14.042	5,571
2022-07-05	16.920	16.920	16.700	16.920	14.167	2,462
2022-07-04	16.960	16.960	16.900	16.960	14.201	5,684
2022-07-01	16.960	17.080	16.860	16.860	14.117	546
2022-06-30	16.920	16.920	16.840	16.900	14.151	1,428
2022-06-29	17.100	17.100	17.000	17.000	14.234	428
2022-06-28	17.080	17.140	17.080	17.140	14.351	2,325
2022-06-27	16.940	16.960	16.820	16.860	14.117	696
2022-06-24	16.860	16.860	16.820	16.840	14.100	3,951
2022-06-23	16.860	16.860	16.780	16.840	14.100	2,745
2022-06-22	16.880	16.880	16.800	16.840	14.100	4,734
2022-06-21	17.000	17.080	16.880	17.060	14.284	1,560
2022-06-20	16.920	16.960	16.860	16.960	14.201	1,932
2022-06-17	16.880	16.880	16.780	16.880	14.134	2,156
2022-06-16	16.800	16.800	16.770	16.770	14.042	104
2022-06-15	16.960	17.040	16.920	16.940	14.184	23,680
2022-06-14	16.840	16.840	16.700	16.730	14.008	3,415
2022-06-13	16.840	16.840	16.700	16.840	14.100	82
2022-06-10	16.980	16.980	16.820	16.940	14.184	2,802
2022-06-09	17.120	17.120	16.980	17.120	14.335	1,731
2022-06-08	17.040	17.140	17.020	17.120	14.335	225
2022-06-07	17.060	17.060	17.020	17.020	14.251	115
2022-06-06	17.120	17.140	17.080	17.120	14.335	84
2022-06-01	17.120	17.120	16.940	17.120	14.335	2,127
2022-05-31	17.040	17.040	16.900	17.020	14.251	1,749
2022-05-30	17.080	17.080	16.960	17.040	14.268	3,139
2022-05-27	17.000	17.040	16.840	16.980	14.217	3,327
2022-05-26	16.940	17.100	16.940	16.940	14.184	2,449
2022-05-25	17.501	17.501	17.440	17.490	14.100	779
2022-05-24	17.570	17.640	17.520	17.640	14.221	138
2022-05-23	17.560	17.560	17.380	17.410	14.036	1,267
2022-05-20	17.410	17.540	17.300	17.450	14.068	576
2022-05-19	17.380	17.380	17.260	17.370	14.004	2,505
2022-05-18	17.600	17.740	17.520	17.570	14.165	3,749
2022-05-17	17.660	17.740	17.500	17.700	14.270	32,450
2022-05-16	17.640	17.840	17.620	17.840	14.382	10,110
2022-05-13	17.960	18.040	17.800	17.800	14.350	7,731
2022-05-12	17.820	17.960	17.800	17.900	14.431	806
2022-05-11	17.680	17.940	17.680	17.840	14.382	1,470
2022-05-10	17.800	17.800	17.600	17.700	14.270	2,650
2022-05-09	17.880	17.900	17.700	17.800	14.350	5,066
2022-05-06	17.860	17.880	17.660	17.680	14.253	1,786
2022-05-05	17.980	17.980	17.860	17.940	14.463	1,501
2022-05-04	18.210	18.240	18.040	18.170	14.648	1,798
2022-05-03	18.000	18.280	18.000	18.250	14.713	2,057
2022-04-29	17.820	17.920	17.820	17.820	14.366	898
2022-04-28	17.620	17.780	17.620	17.620	14.205	551
2022-04-27	17.680	17.700	17.560	17.660	14.237	1,233
2022-04-26	17.900	17.940	17.720	17.940	14.463	793
2022-04-25	18.080	18.080	17.900	17.980	14.495	77,383
2022-04-22	18.440	18.440	18.220	18.420	14.850	1,432
2022-04-21	18.350	18.500	18.340	18.440	14.866	2,844
2022-04-20	18.400	18.400	18.300	18.400	14.834	3,367
2022-04-19	18.260	18.360	18.260	18.290	14.745	4,562

← NewerPage 19 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.