Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	15.540	15.780	15.540	15.610	14.936	5,557
2026-02-05	15.540	15.660	15.520	15.540	14.869	2,056
2026-02-04	15.520	15.600	15.520	15.540	14.869	4,994
2026-02-03	15.380	15.460	15.380	15.380	14.716	775
2026-02-02	15.110	15.300	15.110	15.260	14.601	1,329
2026-01-30	15.010	15.140	15.010	15.010	14.362	1,984
2026-01-29	15.200	15.200	14.890	14.930	14.285	1,732
2026-01-28	15.030	15.180	15.030	15.030	14.381	3,272
2026-01-27	14.990	15.060	14.860	14.930	14.285	4,569
2026-01-26	14.950	14.950	14.920	14.950	14.304	19
2026-01-23	14.870	15.000	14.860	14.890	14.247	1,548
2026-01-22	14.740	14.870	14.740	14.870	14.228	11
2026-01-21	14.620	14.640	14.520	14.600	13.969	2,996
2026-01-20	14.870	14.880	14.580	14.700	14.065	1,824
2026-01-19	14.810	15.000	14.740	14.810	14.170	2,006
2026-01-16	14.960	15.030	14.960	15.030	14.381	327
2026-01-15	14.970	14.970	14.820	14.970	14.324	0
2026-01-14	15.130	15.240	14.980	15.070	14.419	1,472
2026-01-13	15.130	15.160	14.950	14.950	14.304	2,573
2026-01-12	14.920	15.180	14.920	15.150	14.496	158
2026-01-09	14.760	14.760	14.700	14.720	14.084	3,465
2026-01-08	14.780	14.940	14.720	14.760	14.123	3,779
2026-01-07	14.760	14.860	14.740	14.740	14.103	249
2026-01-06	14.820	14.820	14.800	14.810	14.170	477
2026-01-05	14.810	14.960	14.680	14.760	14.123	638
2026-01-02	14.680	14.910	14.680	14.910	14.266	213
2025-12-31	14.640	14.640	14.640	14.640	14.008	0
2025-12-30	14.680	14.800	14.560	14.640	14.008	1,881
2025-12-29	14.480	14.620	14.470	14.620	13.989	6,057
2025-12-24	14.330	14.330	14.330	14.330	13.711	0
2025-12-23	14.310	14.410	14.290	14.330	13.711	257
2025-12-22	14.250	14.360	14.220	14.310	13.692	739
2025-12-19	14.290	14.320	14.200	14.250	13.635	12,435
2025-12-18	14.280	14.280	14.260	14.270	13.654	101
2025-12-17	14.350	14.400	14.220	14.310	13.692	4
2025-12-16	14.400	14.400	14.370	14.370	13.749	776
2025-12-15	14.330	14.330	14.300	14.330	13.711	205
2025-12-12	14.330	14.420	14.300	14.400	13.778	1,764
2025-12-11	14.400	14.460	14.300	14.370	13.749	2,794
2025-12-10	14.440	14.460	14.380	14.460	13.836	1,050
2025-12-09	14.320	14.500	14.320	14.440	13.816	3,351
2025-12-08	14.230	14.280	14.230	14.230	13.615	1,075
2025-12-05	14.210	14.260	14.210	14.210	13.596	738
2025-12-04	14.060	14.140	14.060	14.090	13.482	1,517
2025-12-03	14.100	14.100	14.040	14.070	13.462	99
2025-12-02	14.100	14.170	14.100	14.170	13.558	449
2025-12-01	14.010	14.010	13.980	14.010	13.405	2,003
2025-11-28	14.010	14.120	14.000	14.110	13.501	630
2025-11-27	13.980	14.040	13.980	14.010	13.405	2,182
2025-11-26	14.010	14.010	13.900	13.940	13.338	1,187
2025-11-25	14.070	14.070	14.040	14.070	13.462	17
2025-11-24	13.820	14.140	13.700	14.050	13.443	7,084
2025-11-21	13.700	13.780	13.600	13.680	13.089	397
2025-11-20	13.760	13.780	13.680	13.700	13.108	249
2025-11-19	13.760	13.840	13.760	13.760	13.166	2,136
2025-11-18	13.720	13.720	13.640	13.700	13.108	14,579
2025-11-17	13.960	13.960	13.840	13.960	13.357	1,402
2025-11-14	13.940	14.050	13.860	14.050	13.443	932
2025-11-13	14.010	14.020	13.980	14.010	13.405	166
2025-11-12	13.980	14.010	13.910	14.010	13.405	254

← NewerPage 4 of 5 · 255 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.