Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	18.420	18.420	18.270	18.270	14.729	682
2022-01-19	18.420	18.480	18.420	18.480	14.898	29
2022-01-18	18.520	18.520	18.340	18.460	14.882	1,223
2022-01-17	18.560	18.620	18.520	18.520	14.931	823
2022-01-14	18.440	18.500	18.420	18.440	14.866	75
2022-01-13	18.480	18.600	18.480	18.540	14.947	454
2022-01-12	18.130	18.300	18.130	18.130	14.616	1,521
2022-01-11	18.030	18.260	17.980	17.980	14.495	337
2022-01-10	17.940	18.120	17.940	17.940	14.463	1,566
2022-01-07	17.820	17.900	17.820	17.900	14.431	13
2022-01-06	17.980	17.980	17.780	17.980	14.495	1,859
2022-01-05	18.090	18.090	17.940	18.090	14.584	2,608
2022-01-04	18.000	18.150	18.000	18.150	14.632	20
2021-12-31	17.700	17.700	17.700	17.700	14.270	0
2021-12-30	17.720	17.720	17.620	17.700	14.270	1,473
2021-12-29	17.700	17.860	17.700	17.700	14.270	127
2021-12-24	17.760	17.760	17.760	17.760	14.318	0
2021-12-23	17.760	17.840	17.760	17.760	14.318	2,206
2021-12-22	17.530	17.800	17.504	17.600	14.189	5,894
2021-12-21	17.490	17.600	17.480	17.530	14.133	779
2021-12-20	17.540	17.540	17.430	17.430	14.052	5,642
2021-12-17	17.740	17.920	17.635	17.680	14.253	523
2021-12-16	17.720	17.900	17.700	17.700	14.270	1,559
2021-12-15	17.570	17.640	17.450	17.450	14.068	7,130
2021-12-14	17.310	17.600	17.300	17.550	14.149	945
2021-12-13	17.490	17.620	17.180	17.290	13.939	2,156
2021-12-10	17.570	17.570	17.480	17.570	14.165	655
2021-12-09	17.510	17.680	17.460	17.570	14.165	550
2021-12-08	17.580	17.580	17.430	17.430	14.052	564
2021-12-07	17.530	17.680	17.460	17.680	14.253	5,620
2021-12-06	17.140	17.500	17.140	17.290	13.939	2,253
2021-12-03	17.160	17.160	17.160	17.160	13.834	1,146
2021-12-02	17.340	17.340	17.250	17.250	13.907	932
2021-12-01	17.180	17.600	17.180	17.600	14.189	1,264
2021-11-30	17.250	17.330	17.120	17.330	13.971	904
2021-11-29	16.940	17.360	16.880	17.160	13.834	938
2021-11-26	17.760	17.760	16.980	16.980	13.689	1,096
2021-11-25	17.920	18.020	17.900	18.010	14.519	489
2021-11-24	18.020	18.020	17.882	18.010	14.519	1,186
2021-11-23	18.140	18.140	18.030	18.030	14.536	464
2021-11-22	18.230	18.290	18.000	18.290	14.745	102
2021-11-19	18.480	18.500	18.158	18.170	14.648	457
2021-11-18	18.580	18.580	18.560	18.580	14.979	50
2021-11-17	18.620	18.620	18.580	18.600	14.995	418
2021-11-16	18.703	18.703	18.700	18.700	15.076	95
2021-11-15	18.480	18.780	18.480	18.620	15.011	353
2021-11-12	18.090	18.280	18.020	18.130	14.616	165
2021-11-11	17.960	18.100	17.960	18.010	14.519	861
2021-11-10	18.070	18.070	17.960	18.070	14.568	377
2021-11-09	18.010	18.100	17.900	18.010	14.519	1,091
2021-11-08	18.060	18.140	18.060	18.110	14.600	154
2021-11-05	17.900	18.200	17.900	18.090	14.584	549
2021-11-04	17.820	17.960	17.820	17.940	14.463	2,065
2021-11-03	17.820	17.840	17.780	17.840	14.382	246
2021-11-02	17.920	17.940	17.820	17.820	14.366	667
2021-11-01	17.980	17.980	17.940	17.940	14.463	248
2021-10-29	18.050	18.050	17.960	18.050	14.552	200
2021-10-28	17.920	18.160	17.800	18.050	14.552	153
2021-10-27	18.010	18.140	17.740	17.820	14.366	3,187
2021-10-26	18.040	18.100	18.040	18.070	14.568	336

← NewerPage 21 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.