Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	14.640	14.640	14.540	14.580	14.580	1,460
2026-07-28	14.600	14.720	14.600	14.620	14.620	2,019
2026-07-27	14.640	14.720	14.640	14.720	14.720	3,464
2026-07-24	14.580	14.700	14.580	14.580	14.580	2,763
2026-07-23	14.600	14.740	14.600	14.700	14.700	1,740
2026-07-22	14.660	14.780	14.660	14.780	14.780	1,059
2026-07-21	14.580	14.740	14.580	14.600	14.600	989
2026-07-20	14.640	14.760	14.640	14.640	14.640	1,543
2026-07-17	14.620	14.840	14.620	14.760	14.760	741
2026-07-16	14.620	14.840	14.620	14.720	14.720	5,158
2026-07-15	15.070	15.080	14.800	14.810	14.810	43
2026-07-14	15.010	15.060	14.840	14.980	14.980	3,807
2026-07-13	14.600	15.060	14.600	15.025	15.025	6,265
2026-07-10	14.810	14.940	14.720	14.850	14.850	469
2026-07-09	14.810	14.900	14.760	14.810	14.810	3,977
2026-07-08	14.910	14.910	14.640	14.910	14.910	3,159
2026-07-07	14.860	15.080	14.860	14.980	14.980	3,819
2026-07-06	15.040	15.040	14.900	14.960	14.960	4,798
2026-07-03	15.000	15.000	14.920	14.990	14.990	1,842
2026-07-02	14.950	15.050	14.800	15.010	15.010	6,501
2026-07-01	14.660	14.740	14.480	14.740	14.740	8,645
2026-06-30	14.700	14.840	14.700	14.700	14.700	2,982
2026-06-29	14.660	15.060	14.580	14.720	14.720	6,109
2026-06-26	14.400	14.550	14.340	14.400	14.400	150
2026-06-25	14.540	14.540	14.400	14.460	14.460	3,435
2026-06-24	14.420	14.420	14.320	14.400	14.400	2,104
2026-06-23	14.370	14.440	14.240	14.320	14.320	1,786
2026-06-22	14.370	14.420	14.360	14.420	14.420	246
2026-06-19	14.480	14.520	14.280	14.400	14.400	2,997
2026-06-18	14.680	14.760	14.480	14.520	14.520	1,418
2026-06-17	14.700	14.700	14.620	14.660	14.660	1,341
2026-06-16	14.760	14.860	14.720	14.720	14.720	2
2026-06-15	15.050	15.180	14.840	14.920	14.920	5,839
2026-06-12	14.830	14.980	14.700	14.910	14.910	6,522
2026-06-11	14.510	14.680	14.510	14.560	14.560	2,205
2026-06-10	14.340	14.440	14.340	14.370	14.370	1,444
2026-06-09	14.250	14.340	14.220	14.220	14.220	1,313
2026-06-08	14.200	14.240	14.200	14.230	14.230	76
2026-06-05	14.130	14.260	14.100	14.190	14.190	2,394
2026-06-04	14.090	14.380	13.960	13.960	13.960	3,155
2026-06-03	14.340	14.340	14.260	14.330	14.330	1,915
2026-06-02	14.620	14.740	14.310	14.360	14.360	2,985
2026-06-01	14.740	14.840	14.620	14.660	14.660	4,886
2026-05-29	14.720	14.860	14.720	14.830	14.830	2,296
2026-05-28	14.720	14.800	14.660	14.700	14.700	2,813
2026-05-27	14.910	14.920	14.800	14.890	14.890	1,892
2026-05-26	14.720	14.920	14.720	14.820	14.820	2,691
2026-05-22	14.740	14.740	14.540	14.580	14.580	4,607
2026-05-21	14.560	14.800	14.560	14.680	14.680	6,540
2026-05-20	14.400	14.540	14.360	14.511	14.511	10,726
2026-05-19	14.440	14.560	14.340	14.420	14.420	23,315
2026-05-18	14.170	14.500	14.120	14.440	14.440	3,609
2026-05-15	14.170	14.320	14.090	14.170	14.170	11,597
2026-05-14	14.230	14.360	14.080	14.190	14.190	10,626
2026-05-13	14.930	15.200	14.820	15.050	14.400	3,539
2026-05-12	14.880	14.880	14.760	14.760	14.123	9,471
2026-05-11	14.980	14.980	14.810	14.810	14.170	2,766
2026-05-08	15.140	15.140	14.680	14.740	14.103	13,605
2026-05-07	15.110	15.120	14.920	15.090	14.438	1,889
2026-05-06	14.700	15.120	14.700	15.030	14.381	7,296

← NewerPage 2 of 22 · 1,267 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.