Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	92.450	94.750	90.766	94.425	75.116	61,417
2022-04-13	91.000	92.002	90.650	91.375	72.689	72,192
2022-04-12	90.000	90.900	89.100	90.850	72.272	135,137
2022-04-11	90.100	90.500	89.200	90.025	71.615	72,692
2022-04-08	89.453	90.500	89.453	90.450	71.953	51,970
2022-04-07	89.875	90.500	88.750	88.850	70.681	60,285
2022-04-06	91.875	92.106	89.550	89.875	71.496	90,077
2022-04-05	93.525	93.800	92.000	92.075	73.246	66,495
2022-04-04	93.250	94.150	92.048	93.775	74.598	68,388
2022-04-01	92.725	93.600	92.400	92.925	73.922	59,265
2022-03-31	93.525	93.600	92.200	93.275	74.201	59,061
2022-03-30	95.250	95.250	92.850	93.175	74.121	51,888
2022-03-29	92.550	95.900	92.550	95.225	75.752	80,395
2022-03-28	92.450	92.600	91.300	91.675	72.928	58,378
2022-03-25	91.000	92.000	90.600	91.150	72.510	57,627
2022-03-24	92.525	92.950	90.400	91.225	72.570	61,551
2022-03-23	94.525	94.900	92.150	92.300	73.425	40,294
2022-03-22	93.491	94.750	93.491	94.350	75.056	50,599
2022-03-21	92.000	93.050	91.813	92.725	73.763	24,256
2022-03-18	92.625	94.000	90.150	91.600	72.868	92,007
2022-03-17	90.725	91.400	89.900	91.325	72.649	39,083
2022-03-16	89.050	90.900	89.050	90.350	71.874	28,718
2022-03-15	87.650	87.650	86.341	86.725	68.990	98,009
2022-03-14	87.950	89.400	87.950	88.725	70.581	46,653
2022-03-11	85.350	88.250	85.243	86.725	68.990	39,972
2022-03-10	85.675	86.450	83.950	84.000	66.822	39,361
2022-03-09	80.600	85.250	80.600	84.675	67.359	97,655
2022-03-08	79.525	81.900	78.500	79.025	62.865	37,323
2022-03-07	82.000	82.500	76.000	81.050	64.476	34,613
2022-03-04	87.200	87.200	82.400	82.825	65.888	26,228
2022-03-03	89.200	89.400	87.448	88.025	70.024	16,306
2022-03-02	88.150	89.950	87.400	89.950	71.556	53,368
2022-03-01	91.050	91.050	88.200	88.200	70.164	39,562
2022-02-28	88.600	91.250	88.600	91.050	72.431	19,536
2022-02-25	87.100	90.725	87.100	90.725	72.172	63,227
2022-02-24	86.200	87.200	84.200	87.000	69.209	43,447
2022-02-23	89.450	90.350	88.350	88.350	70.283	15,845
2022-02-22	88.250	89.550	86.100	89.300	71.039	36,676
2022-02-21	91.000	91.650	88.000	89.475	71.178	28,953
2022-02-18	92.300	92.650	91.341	91.825	73.047	20,700
2022-02-17	93.725	93.800	92.150	92.250	73.385	18,716
2022-02-16	94.050	94.650	93.250	93.625	74.479	12,068
2022-02-15	92.875	94.200	92.850	93.875	74.678	28,702
2022-02-14	92.725	93.200	90.550	92.975	73.962	113,056
2022-02-11	95.257	95.257	94.300	94.825	75.434	20,918
2022-02-10	95.725	96.500	95.100	96.000	76.368	34,683
2022-02-09	94.950	95.950	94.950	95.325	75.831	49,179
2022-02-08	93.525	94.050	92.800	93.800	74.618	36,025
2022-02-07	93.300	94.050	92.500	93.725	74.559	24,787
2022-02-04	94.900	94.900	92.600	93.600	74.459	39,274
2022-02-03	96.852	96.852	94.992	95.175	75.712	14,761
2022-02-02	96.890	98.100	96.890	97.600	77.641	14,199
2022-02-01	96.575	97.250	95.840	96.125	76.468	28,452
2022-01-31	96.000	96.850	95.100	96.075	76.428	23,886
2022-01-28	96.500	96.500	94.700	95.975	76.349	75,129
2022-01-27	96.500	97.450	95.091	96.925	77.104	12,683
2022-01-26	95.700	97.950	95.700	96.775	76.985	14,812
2022-01-25	94.625	96.050	93.850	95.650	76.090	79,644
2022-01-24	99.500	99.500	93.450	94.700	75.334	50,322
2022-01-21	100.10	100.10	98.950	100.10	79.630	24,047

← NewerPage 20 of 22 · 1,262 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.