Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	74.000	75.300	73.500	74.775	61.799	68,966
2022-10-07	75.552	75.552	74.200	74.550	61.613	10,509
2022-10-06	76.000	76.663	75.500	75.775	62.626	7,937
2022-10-05	77.400	77.600	75.100	75.575	62.460	24,285
2022-10-04	76.250	77.860	76.100	77.650	64.175	16,073
2022-10-03	73.525	75.500	72.735	75.200	62.150	13,356
2022-09-30	72.450	73.950	72.450	73.800	60.993	16,140
2022-09-29	73.000	73.050	70.450	71.475	59.072	28,696
2022-09-28	72.575	73.449	71.250	73.325	60.601	32,121
2022-09-27	73.625	74.043	72.900	73.175	60.477	209,195
2022-09-26	73.100	74.000	72.300	73.375	60.642	223,866
2022-09-23	74.250	74.250	72.800	73.325	60.601	43,192
2022-09-22	76.250	78.050	74.950	75.075	62.047	42,311
2022-09-21	75.725	78.000	75.450	77.550	64.093	41,827
2022-09-20	78.350	78.350	76.800	76.800	63.473	36,883
2022-09-16	75.575	77.250	74.600	76.600	63.307	38,103
2022-09-15	77.000	77.500	75.900	75.900	62.729	155,777
2022-09-14	78.400	78.400	76.500	77.225	63.824	57,292
2022-09-13	81.250	81.900	78.700	78.850	65.167	11,817
2022-09-12	79.400	81.250	79.400	81.100	67.027	22,241
2022-09-09	78.240	79.000	78.240	78.575	64.940	12,208
2022-09-08	77.200	77.900	76.250	77.525	64.072	8,967
2022-09-07	76.005	77.101	76.005	76.950	63.597	10,229
2022-09-06	76.550	77.500	76.550	76.850	63.514	14,507
2022-09-05	76.250	76.900	75.500	76.700	63.390	13,749
2022-09-02	76.000	77.900	75.400	77.700	64.217	15,963
2022-09-01	77.750	77.750	75.050	75.175	62.130	12,182
2022-08-31	79.900	79.900	78.492	79.075	65.353	48,593
2022-08-30	79.675	81.000	79.500	79.900	66.035	5,552
2022-08-26	82.700	82.700	80.351	80.425	66.469	11,777
2022-08-25	82.725	83.300	82.350	82.650	68.308	19,926
2022-08-24	82.000	82.250	81.440	82.200	67.936	12,313
2022-08-23	81.525	82.899	81.410	82.200	67.936	12,840
2022-08-22	83.450	83.450	81.600	82.150	67.894	12,464
2022-08-19	84.300	85.150	83.700	84.175	69.568	14,871
2022-08-18	85.200	85.700	84.550	84.875	70.146	15,043
2022-08-17	87.000	88.100	85.300	85.525	70.684	20,600
2022-08-16	85.100	87.300	85.050	86.575	71.551	26,704
2022-08-15	84.725	85.300	84.300	85.200	70.415	22,996
2022-08-12	85.979	85.979	84.292	84.550	69.878	24,676
2022-08-11	86.925	86.950	85.750	86.075	71.138	24,981
2022-08-10	84.000	86.600	83.121	86.350	71.366	34,501
2022-08-09	86.100	86.150	84.048	84.475	69.816	18,645
2022-08-08	86.150	87.050	86.150	86.300	71.324	15,804
2022-08-05	88.625	88.850	85.399	85.825	70.932	10,250
2022-08-04	89.000	89.800	88.300	88.675	73.287	20,992
2022-08-03	87.933	89.000	87.933	88.875	73.452	7,094
2022-08-02	88.150	88.150	87.391	87.575	72.378	21,687
2022-08-01	89.000	90.100	88.950	89.025	73.576	10,207
2022-07-29	88.550	90.700	88.550	90.000	74.382	13,216
2022-07-28	86.850	88.850	86.850	88.275	72.956	12,147
2022-07-27	85.450	86.214	85.300	86.125	71.180	33,188
2022-07-26	86.100	86.100	85.000	85.575	70.725	10,934
2022-07-25	87.000	87.350	86.391	86.425	71.428	7,374
2022-07-22	86.350	87.150	86.249	86.675	71.634	159,455
2022-07-21	84.200	86.700	83.900	86.375	71.386	25,218
2022-07-20	85.525	86.400	83.653	84.025	69.444	16,099
2022-07-19	84.725	85.850	83.400	84.975	70.229	13,748
2022-07-18	84.000	85.650	84.000	84.950	70.208	20,822
2022-07-15	81.350	83.950	81.350	83.775	69.237	74,324

← NewerPage 18 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	3.6000 EUR
2025-11-18	1.5000 EUR
2025-05-21	4.7000 EUR
2024-05-21	4.0000 EUR
2023-06-19	3.2000 EUR
2022-06-20	3.0000 EUR
2021-07-01	2.9000 EUR
2020-07-07	2.8000 EUR
2019-05-21	2.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.