Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	14.230	14.400	14.050	14.050	13.443	105
2025-05-22	14.760	14.830	14.760	14.830	13.568	13
2025-05-21	15.110	15.140	14.640	14.640	13.394	580
2025-05-20	15.090	15.090	15.090	15.090	13.805	0
2025-05-19	15.030	15.030	14.920	15.030	13.751	2,166
2025-05-16	15.070	15.140	15.070	15.070	13.787	175
2025-05-15	14.970	15.080	14.970	14.970	13.696	2,569
2025-05-14	14.920	14.920	14.860	14.910	13.641	723
2025-05-13	14.980	14.980	14.900	14.910	13.641	392
2025-05-12	15.080	15.080	14.970	14.970	13.696	1,511
2025-05-09	15.200	15.200	15.070	15.070	13.787	590
2025-05-08	14.950	15.160	14.940	14.970	13.696	174
2025-05-07	14.830	14.940	14.720	14.830	13.568	536
2025-05-06	14.620	14.760	14.620	14.760	13.504	932
2025-05-02	14.440	14.520	14.440	14.520	13.284	121
2025-05-01	14.190	14.190	14.190	14.190	12.982	0
2025-04-30	14.170	14.240	14.120	14.190	12.982	18,396
2025-04-29	14.010	14.180	13.900	14.010	12.817	1,322
2025-04-28	14.010	14.040	13.940	14.010	12.817	637
2025-04-25	13.900	13.900	13.860	13.900	12.717	16
2025-04-24	13.900	14.040	13.880	13.880	12.698	294
2025-04-23	13.820	14.000	13.820	13.880	12.698	193
2025-04-22	13.490	13.560	13.370	13.370	12.232	211
2025-04-17	13.470	13.540	13.470	13.470	12.323	2
2025-04-16	13.370	13.460	13.370	13.370	12.232	88
2025-04-15	13.350	13.400	13.350	13.350	12.214	59
2025-04-14	13.080	13.240	13.080	13.080	11.967	68
2025-04-11	12.937	12.937	12.920	12.920	11.820	1,246
2025-04-10	13.240	13.240	12.960	13.000	11.893	3,044
2025-04-09	12.610	12.610	12.520	12.610	11.537	0
2025-04-08	12.880	12.880	12.800	12.880	11.784	42
2025-04-07	12.750	12.900	12.620	12.900	11.802	409
2025-04-04	13.340	13.340	13.060	13.180	12.058	537
2025-04-03	13.570	13.570	13.520	13.570	12.415	7
2025-04-02	13.740	13.760	13.740	13.760	12.589	2
2025-04-01	13.300	13.300	13.250	13.250	12.122	2
2025-03-31	13.570	13.620	13.240	13.270	12.140	38
2025-03-28	14.270	14.400	13.530	13.550	12.397	65
2025-03-27	14.300	14.460	14.300	14.310	13.092	686
2025-03-26	14.210	14.320	14.200	14.230	13.019	415
2025-03-25	13.920	14.280	13.880	14.170	12.964	261
2025-03-24	13.780	13.860	13.680	13.680	12.516	892
2025-03-21	13.760	13.800	13.720	13.740	12.570	48
2025-03-20	13.800	13.860	13.760	13.780	12.607	1,171
2025-03-19	13.620	13.800	13.620	13.740	12.570	3,188
2025-03-18	13.400	13.600	13.400	13.450	12.305	1,105
2025-03-17	13.140	13.280	13.140	13.140	12.021	833
2025-03-14	12.940	13.180	12.900	13.080	11.967	84
2025-03-13	12.920	12.980	12.920	12.920	11.820	5
2025-03-12	12.960	13.100	12.960	13.020	11.912	332
2025-03-11	13.000	13.000	13.000	13.000	11.893	0
2025-03-10	13.120	13.200	12.960	13.040	11.930	48
2025-03-07	13.040	13.060	13.020	13.020	11.912	4
2025-03-06	12.920	13.200	12.920	13.120	12.003	877
2025-03-05	12.730	12.860	12.730	12.730	11.646	5
2025-03-04	12.700	12.700	12.590	12.590	11.518	206
2025-03-03	12.730	12.880	12.700	12.860	11.765	65
2025-02-28	12.880	12.940	12.880	12.880	11.784	4
2025-02-27	12.660	13.000	12.660	12.920	11.820	992
2025-02-26	12.500	12.600	12.500	12.550	11.482	8

← NewerPage 7 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.