Wendel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	101.08	101.40	99.900	101.00	80.346	15,296
2022-01-19	101.50	101.50	100.60	100.85	80.227	12,981
2022-01-18	101.78	101.78	101.19	101.35	80.624	9,931
2022-01-17	102.68	103.50	102.10	103.35	82.215	10,595
2022-01-14	104.50	104.50	101.70	101.85	81.022	7,395
2022-01-13	104.98	105.40	104.30	105.20	83.687	16,366
2022-01-12	105.18	105.40	104.00	104.35	83.011	24,074
2022-01-11	105.35	105.70	104.40	105.10	83.608	14,101
2022-01-10	106.00	106.30	104.20	104.65	83.250	7,444
2022-01-07	107.50	107.50	105.30	105.85	84.204	19,636
2022-01-06	109.00	109.00	107.70	108.05	85.954	41,807
2022-01-05	109.15	109.20	108.40	109.10	86.790	11,928
2022-01-04	107.85	109.90	107.70	109.30	86.949	25,082
2021-12-31	105.70	105.70	105.25	105.25	83.727	289
2021-12-30	106.20	106.40	105.20	106.40	84.642	10,739
2021-12-29	106.30	106.70	105.40	105.55	83.965	8,417
2021-12-24	106.20	106.40	105.80	105.85	84.204	9,563
2021-12-23	104.70	106.10	104.70	106.00	84.323	19,374
2021-12-22	102.68	104.00	102.40	103.65	82.454	19,514
2021-12-21	100.70	102.20	100.70	102.00	81.141	14,995
2021-12-20	99.525	99.600	97.950	99.350	79.033	16,820
2021-12-17	99.725	100.60	99.250	100.55	79.988	59,765
2021-12-16	99.725	100.40	99.340	99.850	79.431	16,774
2021-12-15	98.700	99.400	98.500	98.925	78.695	18,566
2021-12-14	99.175	99.650	98.300	98.450	78.317	19,621
2021-12-13	99.075	99.700	98.698	98.975	78.735	17,087
2021-12-10	99.300	99.300	98.265	98.425	78.298	22,825
2021-12-09	100.40	100.70	99.598	100.25	79.749	21,817
2021-12-08	102.00	102.30	99.990	100.65	80.068	46,657
2021-12-07	102.58	102.90	101.80	102.45	81.499	8,989
2021-12-06	100.00	101.50	99.100	101.35	80.624	23,657
2021-12-03	101.65	102.10	99.150	99.350	79.033	24,560
2021-12-02	101.80	101.80	100.40	101.35	80.624	17,249
2021-12-01	101.10	102.00	101.10	101.80	80.982	13,213
2021-11-30	102.30	102.30	100.70	101.90	81.062	53,873
2021-11-29	102.50	103.90	102.40	103.70	82.494	30,400
2021-11-26	105.00	105.00	102.20	102.20	81.301	18,723
2021-11-25	105.70	107.10	105.70	107.00	85.119	5,842
2021-11-24	106.50	106.50	104.40	105.40	83.846	13,038
2021-11-23	107.90	107.90	106.50	107.05	85.159	41,712
2021-11-22	110.20	110.60	109.00	109.65	87.227	25,005
2021-11-19	111.40	111.40	110.20	110.65	88.023	9,309
2021-11-18	112.80	113.00	111.30	111.70	88.858	14,465
2021-11-17	114.50	114.50	112.79	112.95	89.852	6,108
2021-11-16	114.80	114.90	114.20	114.55	91.125	6,574
2021-11-15	114.20	114.90	114.20	114.60	91.165	6,032
2021-11-12	114.70	114.80	113.20	114.40	91.006	15,229
2021-11-11	114.20	115.00	113.80	114.85	91.364	83,936
2021-11-10	115.45	115.80	113.40	114.25	90.886	16,259
2021-11-09	116.40	116.40	115.60	115.95	92.239	14,078
2021-11-08	116.70	116.90	116.00	116.55	92.716	5,485
2021-11-05	116.70	117.00	115.90	115.90	92.199	14,309
2021-11-04	115.05	117.00	114.60	116.85	92.955	17,443
2021-11-03	116.50	116.50	114.90	115.20	91.642	6,780
2021-11-02	116.40	117.10	115.70	116.60	92.756	6,933
2021-11-01	115.90	117.20	115.90	116.25	92.477	15,134
2021-10-29	115.05	115.20	113.70	115.00	91.483	16,616
2021-10-28	114.10	115.30	114.10	114.60	91.165	15,555
2021-10-27	113.90	113.90	112.90	113.55	90.330	21,337
2021-10-26	113.45	114.90	113.10	113.95	90.648	4,171

← NewerPage 21 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.