Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	18.210	18.280	18.040	18.130	14.616	2,900
2022-04-13	18.130	18.240	17.980	18.230	14.697	8,757
2022-04-12	18.230	18.240	17.980	18.210	14.681	6,167
2022-04-11	18.240	18.480	18.240	18.370	14.810	6,220
2022-04-08	17.960	18.260	17.960	18.090	14.584	5,507
2022-04-07	18.090	18.130	17.860	18.130	14.616	1,782
2022-04-06	18.200	18.200	17.980	18.070	14.568	1,962
2022-04-05	18.230	18.360	18.200	18.250	14.713	1,606
2022-04-04	18.440	18.520	18.180	18.190	14.665	1,967
2022-04-01	18.400	18.560	18.400	18.480	14.898	4,356
2022-03-31	18.370	18.380	18.220	18.270	14.729	5,366
2022-03-30	18.500	18.500	18.320	18.460	14.882	3,099
2022-03-29	18.540	18.600	18.499	18.500	14.915	3,487
2022-03-28	18.500	18.720	18.500	18.580	14.979	2,540
2022-03-25	18.270	18.380	18.163	18.230	14.697	2,793
2022-03-24	18.330	18.360	18.300	18.310	14.761	952
2022-03-23	18.580	18.580	18.420	18.580	14.979	444
2022-03-22	18.540	18.600	18.540	18.580	14.979	580
2022-03-21	18.230	18.270	18.140	18.270	14.729	3,216
2022-03-18	18.010	18.280	17.960	18.010	14.519	3,795
2022-03-17	18.020	18.020	17.880	17.880	14.415	825
2022-03-16	18.130	18.230	18.100	18.230	14.697	3,238
2022-03-15	18.010	18.060	17.740	18.010	14.519	2,434
2022-03-14	17.940	18.070	17.940	18.070	14.568	362
2022-03-11	17.660	17.920	17.660	17.920	14.447	1,070
2022-03-10	17.440	17.440	17.240	17.330	13.971	769
2022-03-09	17.410	17.460	17.390	17.390	14.020	1,612
2022-03-08	16.860	17.140	16.860	16.860	13.592	3,489
2022-03-07	16.860	16.860	16.800	16.860	13.592	523
2022-03-04	17.060	17.080	16.820	17.080	13.770	527
2022-03-03	17.040	17.220	17.040	17.040	13.737	348
2022-03-02	17.100	17.280	16.940	17.210	13.875	1,383
2022-03-01	17.450	17.680	17.140	17.290	13.939	880
2022-02-28	17.640	17.700	17.360	17.530	14.133	3,061
2022-02-25	17.320	17.720	17.320	17.570	14.165	3,324
2022-02-24	17.380	17.380	17.160	17.160	13.834	1,870
2022-02-23	18.140	18.140	17.900	17.900	14.431	122
2022-02-22	18.080	18.150	18.080	18.150	14.632	371
2022-02-21	18.260	18.260	18.090	18.090	14.584	1,102
2022-02-18	18.580	18.640	18.340	18.520	14.931	491
2022-02-17	18.683	18.683	18.520	18.680	15.060	1,135
2022-02-16	18.890	18.890	18.772	18.890	15.229	3,166
2022-02-15	18.600	18.900	18.600	18.830	15.181	16,903
2022-02-14	18.660	18.660	18.400	18.580	14.979	7,396
2022-02-11	19.110	19.110	18.960	19.110	15.406	2,042
2022-02-10	19.200	19.200	19.070	19.070	15.374	1,323
2022-02-09	19.340	19.440	19.220	19.440	15.672	8,179
2022-02-08	19.530	19.530	19.530	19.530	15.745	0
2022-02-07	19.420	19.580	19.420	19.520	15.737	1,673
2022-02-04	19.575	19.600	19.340	19.360	15.608	3,718
2022-02-03	19.420	19.620	19.420	19.620	15.817	9,817
2022-02-02	18.920	19.140	18.920	19.110	15.406	2,171
2022-02-01	18.890	18.920	18.720	18.830	15.181	4,120
2022-01-31	18.250	18.900	18.080	18.740	15.108	5,289
2022-01-28	18.190	18.370	18.037	18.370	14.810	415
2022-01-27	18.200	18.320	18.200	18.310	14.761	740
2022-01-26	18.000	18.263	18.000	18.070	14.568	1,164
2022-01-25	17.900	17.920	17.760	17.920	14.447	292
2022-01-24	18.040	18.040	17.780	17.840	14.382	2,892
2022-01-21	18.300	18.300	18.140	18.210	14.681	412

← NewerPage 20 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.