Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	14.660	14.660	14.460	14.520	13.893	2,464
2025-08-15	14.700	14.840	14.640	14.780	14.142	625
2025-08-14	14.890	14.900	14.620	14.680	14.046	1,530
2025-08-13	14.930	15.000	14.900	14.910	14.266	1,285
2025-08-12	14.910	15.060	14.910	14.910	14.266	2,265
2025-08-11	14.800	14.960	14.800	14.850	14.209	412
2025-08-08	14.800	14.800	14.700	14.780	14.142	4,329
2025-08-07	14.830	14.980	14.760	14.850	14.209	234
2025-08-06	14.620	14.800	14.620	14.720	14.084	2,100
2025-08-05	14.320	14.500	14.320	14.500	13.874	0
2025-08-04	14.120	14.240	14.120	14.230	13.615	3,834
2025-08-01	14.070	14.070	14.070	14.070	13.462	0
2025-07-31	14.010	14.170	13.940	14.170	13.558	3,915
2025-07-30	13.900	14.000	13.820	13.920	13.319	186
2025-07-29	13.740	13.880	13.740	13.740	13.147	1,087
2025-07-28	13.940	14.000	13.760	13.760	13.166	1,548
2025-07-25	13.980	13.980	13.900	13.900	13.300	1
2025-07-24	13.960	14.030	13.900	14.030	13.424	1,480
2025-07-23	13.820	13.900	13.820	13.900	13.300	770
2025-07-22	13.740	13.740	13.620	13.740	13.147	44
2025-07-21	13.700	13.800	13.700	13.760	13.166	76
2025-07-18	13.660	13.680	13.580	13.680	13.089	936
2025-07-17	13.720	13.720	13.680	13.680	13.089	128
2025-07-16	13.740	13.840	13.740	13.740	13.147	1,552
2025-07-15	13.820	13.840	13.760	13.840	13.242	1,585
2025-07-14	13.620	13.700	13.570	13.570	12.984	722
2025-07-11	13.700	13.760	13.700	13.700	13.108	77
2025-07-10	13.720	13.780	13.720	13.720	13.127	96
2025-07-09	13.620	13.720	13.620	13.720	13.127	371
2025-07-08	13.560	13.680	13.560	13.640	13.051	111
2025-07-07	13.640	13.680	13.580	13.640	13.051	1,059
2025-07-04	13.680	13.700	13.640	13.700	13.108	500
2025-07-03	13.720	13.760	13.680	13.700	13.108	14
2025-07-02	13.860	13.860	13.780	13.860	13.261	768
2025-07-01	13.700	14.020	13.620	13.960	13.357	2,423
2025-06-30	13.660	13.740	13.660	13.660	13.070	231
2025-06-27	13.600	13.680	13.550	13.550	12.965	952
2025-06-26	13.530	13.580	13.510	13.510	12.927	85
2025-06-25	13.680	13.680	13.680	13.680	13.089	0
2025-06-24	13.600	13.700	13.600	13.600	13.013	29
2025-06-23	13.390	13.460	13.360	13.390	12.812	69
2025-06-20	13.420	13.480	13.420	13.450	12.869	2,102
2025-06-19	13.530	13.580	13.370	13.370	12.793	1,092
2025-06-18	13.640	13.640	13.640	13.640	13.051	0
2025-06-17	13.660	13.700	13.660	13.700	13.108	1,981
2025-06-16	13.500	13.600	13.500	13.600	13.013	79
2025-06-13	13.500	13.500	13.410	13.410	12.831	68
2025-06-12	13.760	13.760	13.640	13.640	13.051	519
2025-06-11	13.720	13.720	13.720	13.720	13.127	0
2025-06-10	13.840	13.840	13.840	13.840	13.242	948
2025-06-09	13.920	13.940	13.920	13.920	13.319	4
2025-06-06	13.800	13.910	13.780	13.780	13.185	3,090
2025-06-05	13.820	13.860	13.820	13.860	13.261	5,675
2025-06-04	13.860	13.900	13.760	13.860	13.261	4,226
2025-06-03	13.880	13.880	13.780	13.800	13.204	252
2025-06-02	13.840	13.960	13.740	13.820	13.223	8,379
2025-05-30	13.900	13.900	13.800	13.880	13.281	2,440
2025-05-29	13.900	13.900	13.900	13.900	13.300	0
2025-05-28	13.860	13.900	13.830	13.900	13.300	4,075
2025-05-27	14.030	14.040	13.860	13.920	13.319	1,767

← NewerPage 6 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.