Wuestenrot & Wuerttembergische AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.140	12.140	12.140	12.140	11.107	0
2024-11-27	12.000	12.199	12.000	12.000	10.979	55,664
2024-11-26	11.850	11.850	11.850	11.850	10.841	0
2024-11-25	11.830	11.830	11.830	11.830	10.823	0
2024-11-22	11.800	11.800	11.720	11.790	10.786	20
2024-11-21	11.910	11.910	11.840	11.910	10.896	8
2024-11-20	12.000	12.000	12.000	12.000	10.979	0
2024-11-19	11.980	12.020	11.980	12.000	10.979	140,106
2024-11-18	12.020	12.040	11.980	12.040	11.015	1
2024-11-15	11.890	12.000	11.890	11.890	10.878	298
2024-11-14	12.060	12.060	11.940	11.950	10.933	14
2024-11-13	12.020	12.100	12.020	12.020	10.997	324
2024-11-12	12.060	12.060	12.040	12.060	11.033	54
2024-11-11	12.160	12.200	12.120	12.160	11.125	58
2024-11-08	12.160	12.220	12.140	12.140	11.107	24
2024-11-07	12.120	12.160	12.120	12.120	11.088	21
2024-11-06	12.100	12.180	12.100	12.140	11.107	144
2024-11-05	11.970	12.020	11.970	11.970	10.951	23
2024-11-04	11.960	12.020	11.960	11.970	10.951	280
2024-11-01	11.950	12.020	11.930	11.930	10.914	19
2024-10-31	11.940	11.940	11.890	11.890	10.878	27
2024-10-30	11.960	11.960	11.870	11.870	10.860	506
2024-10-29	12.100	12.100	12.020	12.080	11.052	25
2024-10-28	12.120	12.140	12.060	12.060	11.033	26
2024-10-25	12.100	12.120	12.080	12.080	11.052	20
2024-10-24	12.160	12.260	12.160	12.160	11.125	18
2024-10-23	12.240	12.260	12.240	12.240	11.198	32
2024-10-22	12.260	12.260	12.140	12.220	11.180	14
2024-10-21	12.280	12.340	12.280	12.340	11.290	361
2024-10-18	12.180	12.200	12.180	12.180	11.143	143
2024-10-17	12.100	12.100	12.080	12.100	11.070	697
2024-10-16	12.100	12.100	12.100	12.100	11.070	0
2024-10-15	12.080	12.080	12.080	12.080	11.052	0
2024-10-14	12.080	12.080	12.080	12.080	11.052	0
2024-10-11	12.140	12.240	12.140	12.140	11.107	190
2024-10-10	12.180	12.180	12.180	12.180	11.143	0
2024-10-09	12.140	12.160	12.140	12.140	11.107	59
2024-10-08	12.100	12.120	12.100	12.120	11.088	1
2024-10-07	12.120	12.120	12.120	12.120	11.088	0
2024-10-04	12.120	12.120	12.080	12.080	11.052	300
2024-10-03	12.140	12.140	12.140	12.140	11.107	0
2024-10-02	12.200	12.200	12.200	12.200	11.162	0
2024-10-01	12.240	12.240	12.240	12.240	11.198	0
2024-09-30	12.380	12.380	12.280	12.280	11.235	226
2024-09-27	12.500	12.500	12.340	12.430	11.372	307
2024-09-26	12.320	12.580	12.320	12.430	11.372	780
2024-09-25	12.280	12.280	12.160	12.280	11.235	431
2024-09-24	12.160	12.160	12.160	12.160	11.125	0
2024-09-23	12.140	12.140	12.140	12.140	11.107	0
2024-09-20	12.080	12.360	11.940	12.060	11.033	44,835
2024-09-19	12.020	12.200	12.000	12.040	11.015	239
2024-09-18	11.980	11.980	11.950	11.950	10.933	128
2024-09-17	11.970	12.000	11.940	12.000	10.979	2,096
2024-09-16	11.960	12.020	11.960	12.020	10.997	38
2024-09-13	11.850	11.880	11.820	11.870	10.860	103
2024-09-12	11.810	11.810	11.810	11.810	10.805	0
2024-09-11	11.830	11.830	11.700	11.830	10.823	14
2024-09-10	11.970	11.980	11.970	11.970	10.951	1
2024-09-09	11.850	11.850	11.850	11.850	10.841	0
2024-09-06	11.910	11.910	11.910	11.910	10.896	0

← NewerPage 9 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.