Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	14.600	14.740	14.580	14.620	13.989	2,506
2026-05-01	14.680	14.680	14.680	14.680	14.046	0
2026-04-30	14.780	14.780	14.680	14.680	14.046	374
2026-04-29	14.910	14.980	14.800	14.970	14.324	8,106
2026-04-28	15.070	15.200	14.990	14.990	14.343	900
2026-04-27	15.150	15.220	15.060	15.070	14.419	870
2026-04-24	15.000	15.000	14.900	14.910	14.266	2,082
2026-04-23	15.100	15.100	15.040	15.090	14.438	3,580
2026-04-22	15.160	15.360	15.160	15.280	14.620	909
2026-04-21	15.360	15.480	15.350	15.360	14.697	5,446
2026-04-20	15.120	15.320	15.120	15.300	14.639	2,589
2026-04-17	15.140	15.360	15.140	15.200	14.544	4,765
2026-04-16	15.110	15.220	15.020	15.110	14.457	8,579
2026-04-15	15.030	15.180	15.020	15.110	14.457	8,902
2026-04-14	14.950	15.100	14.860	15.050	14.400	8,399
2026-04-13	14.580	14.760	14.560	14.700	14.065	3,049
2026-04-10	14.540	14.700	14.440	14.600	13.969	5,764
2026-04-09	14.460	14.560	14.400	14.520	13.893	5,825
2026-04-08	14.500	14.630	14.500	14.500	13.874	18,558
2026-04-07	14.420	14.480	14.120	14.230	13.615	6,833
2026-04-02	13.900	14.100	13.900	14.010	13.405	10,473
2026-04-01	14.020	14.160	14.020	14.050	13.443	4,203
2026-03-31	13.640	13.740	13.600	13.620	13.032	12,214
2026-03-30	14.540	14.600	13.540	13.620	13.032	14,113
2026-03-27	15.260	15.300	14.200	14.500	13.874	11,955
2026-03-26	15.500	15.500	15.180	15.380	14.716	2,046
2026-03-25	15.770	15.810	15.700	15.810	15.127	89
2026-03-24	15.720	15.720	15.500	15.610	14.936	2,435
2026-03-23	15.930	16.040	15.360	15.930	15.242	5,711
2026-03-20	16.000	16.000	15.880	15.950	15.261	34
2026-03-19	16.180	16.280	16.140	16.240	15.539	1,917
2026-03-18	16.590	16.740	16.400	16.630	15.912	11,836
2026-03-17	16.400	16.640	16.400	16.510	15.797	1,071
2026-03-16	16.100	16.460	16.100	16.430	15.720	3,756
2026-03-13	16.360	16.360	16.000	16.200	15.500	5,794
2026-03-12	16.430	16.560	16.410	16.410	15.701	463
2026-03-11	16.410	16.460	16.340	16.340	15.634	56
2026-03-10	16.380	16.520	16.380	16.380	15.673	1,351
2026-03-09	16.080	16.080	15.880	15.950	15.261	2,383
2026-03-06	16.240	16.380	16.020	16.040	15.347	3,445
2026-03-05	16.200	16.320	16.200	16.300	15.596	200
2026-03-04	15.780	16.160	15.780	16.160	15.462	764
2026-03-03	15.900	15.900	15.480	15.610	14.936	3,261
2026-03-02	15.580	16.160	15.500	16.140	15.443	2,377
2026-02-27	16.490	16.560	16.490	16.490	15.778	10,771
2026-02-26	16.200	16.440	16.200	16.410	15.701	3,933
2026-02-25	16.100	16.230	16.060	16.100	15.405	2,893
2026-02-24	16.140	16.240	16.080	16.240	15.539	2,935
2026-02-23	16.340	16.460	16.280	16.320	15.615	1,832
2026-02-20	16.200	16.300	16.140	16.140	15.443	2,875
2026-02-19	16.140	16.280	16.140	16.160	15.462	366
2026-02-18	16.000	16.180	15.960	16.140	15.443	1,939
2026-02-17	15.810	15.900	15.810	15.810	15.127	180
2026-02-16	15.610	15.610	15.610	15.610	14.936	0
2026-02-13	15.710	15.760	15.690	15.690	15.012	0
2026-02-12	15.890	16.060	15.750	15.750	15.070	13,665
2026-02-11	16.000	16.000	15.900	15.910	15.223	2,005
2026-02-10	15.930	15.980	15.850	15.850	15.165	0
2026-02-09	15.860	16.000	15.860	15.890	15.204	455
2026-02-06	15.540	15.780	15.540	15.610	14.936	5,557

← NewerPage 3 of 5 · 254 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.