Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.340	12.380	12.340	12.340	11.290	71
2025-02-24	12.240	12.240	12.240	12.240	11.198	2
2025-02-21	12.260	12.280	12.260	12.260	11.216	4
2025-02-20	12.200	12.240	12.160	12.240	11.198	434
2025-02-19	12.180	12.260	12.160	12.180	11.143	894
2025-02-18	12.160	12.240	12.160	12.160	11.125	42
2025-02-17	12.200	12.260	12.200	12.200	11.162	40
2025-02-14	12.180	12.200	12.180	12.180	11.143	67
2025-02-13	12.160	12.200	12.120	12.140	11.107	1,063
2025-02-12	12.100	12.200	12.100	12.100	11.070	210
2025-02-11	12.240	12.240	12.240	12.240	11.198	0
2025-02-10	12.240	12.240	12.240	12.240	11.198	186
2025-02-07	12.200	12.280	12.200	12.240	11.198	1,651
2025-02-06	12.200	12.240	12.200	12.200	11.162	28
2025-02-05	12.180	12.180	12.180	12.180	11.143	72
2025-02-04	12.180	12.180	12.180	12.180	11.143	0
2025-02-03	12.180	12.200	12.180	12.200	11.162	30
2025-01-31	12.340	12.420	12.280	12.340	11.290	707
2025-01-30	12.320	12.320	12.240	12.240	11.198	279
2025-01-29	12.340	12.340	12.300	12.340	11.290	101
2025-01-28	12.320	12.320	12.320	12.320	11.271	0
2025-01-27	12.080	12.160	12.080	12.080	11.052	250
2025-01-24	12.080	12.080	12.040	12.080	11.052	170
2025-01-23	12.100	12.120	12.100	12.100	11.070	326
2025-01-22	12.060	12.080	12.060	12.060	11.033	8
2025-01-21	12.000	12.020	11.960	12.000	10.979	19
2025-01-20	12.020	12.100	12.000	12.040	11.015	452
2025-01-17	11.970	12.040	11.970	11.970	10.951	312
2025-01-16	12.020	12.020	11.940	12.020	10.997	370
2025-01-15	12.060	12.160	12.060	12.060	11.033	5
2025-01-14	11.970	11.990	11.970	11.970	10.951	764
2025-01-13	11.970	12.020	11.890	11.890	10.878	4
2025-01-10	12.100	12.100	11.980	12.100	11.070	222
2025-01-09	12.020	12.100	12.020	12.020	10.997	23
2025-01-08	11.890	11.890	11.890	11.890	10.878	0
2025-01-07	11.910	11.910	11.910	11.910	10.896	0
2025-01-06	11.890	11.940	11.880	11.910	10.896	576
2025-01-03	11.940	11.940	11.910	11.910	10.896	60
2025-01-02	11.860	11.910	11.860	11.910	10.896	125
2024-12-31	11.480	11.480	11.480	11.480	10.503	0
2024-12-30	11.520	11.720	11.480	11.480	10.503	270
2024-12-27	11.520	11.540	11.480	11.480	10.503	32
2024-12-24	11.500	11.500	11.500	11.500	10.521	0
2024-12-23	11.480	11.500	11.480	11.500	10.521	34
2024-12-20	11.610	11.620	11.440	11.580	10.594	37,854
2024-12-19	11.560	11.560	11.560	11.560	10.576	0
2024-12-18	11.580	11.580	11.480	11.580	10.594	485
2024-12-17	11.720	11.720	11.710	11.710	10.713	9
2024-12-16	11.830	11.830	11.830	11.830	10.823	0
2024-12-13	11.850	11.880	11.830	11.830	10.823	125
2024-12-12	11.870	11.870	11.800	11.870	10.860	18
2024-12-11	11.890	11.940	11.890	11.890	10.878	44
2024-12-10	11.950	11.960	11.910	11.910	10.896	30
2024-12-09	12.020	12.020	11.880	11.890	10.878	1,147
2024-12-06	12.120	12.120	12.120	12.120	11.088	0
2024-12-05	12.000	12.020	12.000	12.000	10.979	6
2024-12-04	12.040	12.040	11.950	11.950	10.933	134
2024-12-03	11.900	12.000	11.900	12.000	10.979	13
2024-12-02	11.930	12.040	11.920	12.040	11.015	4
2024-11-29	12.060	12.060	11.970	11.970	10.951	6

← NewerPage 8 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.