Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	14.010	14.010	14.010	14.010	13.405	0
2025-11-07	13.940	14.030	13.880	14.030	13.424	986
2025-11-06	13.920	13.920	13.920	13.920	13.319	2
2025-11-05	13.980	14.090	13.980	14.070	13.462	210
2025-11-04	14.060	14.060	13.900	14.050	13.443	3,810
2025-11-03	14.180	14.240	14.180	14.230	13.615	1,534
2025-10-31	14.230	14.250	14.150	14.250	13.635	250
2025-10-30	14.250	14.300	14.180	14.230	13.615	1,373
2025-10-29	14.400	14.400	14.210	14.210	13.596	4,050
2025-10-28	14.400	14.440	14.370	14.370	13.749	2,749
2025-10-27	14.400	14.500	14.340	14.500	13.874	7,047
2025-10-24	14.360	14.360	14.210	14.210	13.596	1,006
2025-10-23	14.290	14.340	14.260	14.330	13.711	208
2025-10-22	14.310	14.360	14.250	14.250	13.635	1
2025-10-21	14.230	14.300	14.200	14.230	13.615	1,063
2025-10-20	14.120	14.240	14.120	14.190	13.577	1,704
2025-10-17	14.180	14.180	14.120	14.130	13.520	2,071
2025-10-16	14.220	14.380	14.220	14.350	13.730	665
2025-10-15	14.500	14.500	14.350	14.350	13.730	4,102
2025-10-14	14.500	14.500	14.460	14.500	13.874	3,763
2025-10-13	14.280	14.480	14.280	14.400	13.778	2,207
2025-10-10	14.600	14.600	14.210	14.210	13.596	3,702
2025-10-09	14.380	14.580	14.380	14.540	13.912	4,807
2025-10-08	14.170	14.260	14.090	14.090	13.482	2,506
2025-10-07	13.800	13.930	13.800	13.920	13.319	2,901
2025-10-06	13.760	13.840	13.760	13.840	13.242	59
2025-10-03	13.600	13.720	13.600	13.640	13.051	216
2025-10-02	13.600	13.620	13.590	13.620	13.032	339
2025-10-01	13.510	13.620	13.500	13.620	13.032	88
2025-09-30	13.430	13.500	13.430	13.430	12.850	1,303
2025-09-29	13.470	13.580	13.470	13.470	12.888	1,170
2025-09-26	13.390	13.400	13.390	13.390	12.812	769
2025-09-25	13.390	13.390	13.340	13.390	12.812	1,329
2025-09-24	13.370	13.500	13.370	13.370	12.793	52
2025-09-23	13.400	13.400	13.380	13.390	12.812	1,370
2025-09-22	13.410	13.420	13.380	13.390	12.812	3,464
2025-09-19	13.450	13.500	13.450	13.450	12.869	88
2025-09-18	13.510	13.600	13.460	13.600	13.013	1,688
2025-09-17	13.470	13.470	13.420	13.470	12.888	44
2025-09-16	13.570	13.600	13.480	13.600	13.013	0
2025-09-15	13.530	13.560	13.520	13.550	12.965	1,535
2025-09-12	13.570	13.570	13.570	13.570	12.984	0
2025-09-11	13.500	13.560	13.500	13.510	12.927	32
2025-09-10	13.510	13.510	13.510	13.510	12.927	0
2025-09-09	13.520	13.560	13.520	13.550	12.965	18
2025-09-08	13.550	13.550	13.520	13.550	12.965	1,506
2025-09-05	13.660	13.680	13.580	13.680	13.089	1,709
2025-09-04	13.760	13.760	13.760	13.760	13.166	0
2025-09-03	13.570	13.620	13.420	13.530	12.946	1,832
2025-09-02	13.740	13.740	13.580	13.660	13.070	2,069
2025-09-01	13.900	13.900	13.880	13.900	13.300	1,235
2025-08-29	14.010	14.010	13.940	14.010	13.405	1,521
2025-08-28	13.940	13.960	13.920	13.960	13.357	18
2025-08-27	14.110	14.140	13.960	13.960	13.357	4,605
2025-08-26	14.230	14.280	14.230	14.230	13.615	1,182
2025-08-22	14.400	14.460	14.320	14.460	13.836	1,438
2025-08-21	14.370	14.400	14.340	14.400	13.778	1,806
2025-08-20	14.510	14.510	14.360	14.400	13.778	1,071
2025-08-19	14.540	14.540	14.500	14.540	13.912	1,000
2025-08-18	14.660	14.660	14.460	14.520	13.893	2,464

← NewerPage 5 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.