Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	28.240	28.980	28.020	28.120	26.267	11,062
2024-09-05	28.240	28.540	27.940	28.290	26.426	315,205
2024-09-04	28.330	28.500	28.040	28.450	26.575	5,845
2024-09-03	30.020	30.020	28.580	28.930	27.024	347
2024-09-02	29.710	30.380	29.360	29.990	28.014	7,339
2024-08-30	29.800	30.260	29.480	30.010	28.033	73,661
2024-08-29	29.970	30.140	29.840	29.970	27.995	29,566
2024-08-28	29.920	30.480	29.800	29.920	27.949	5,113
2024-08-27	29.940	30.240	29.860	30.230	28.238	6,755
2024-08-23	29.570	30.000	29.540	29.910	27.939	54,724
2024-08-22	29.590	29.700	29.240	29.530	27.584	102,250
2024-08-21	29.380	29.540	29.200	29.330	27.398	7,883
2024-08-20	29.580	29.740	29.220	29.240	27.313	11,469
2024-08-19	29.370	29.580	29.310	29.310	27.379	11,651
2024-08-16	29.110	29.560	29.080	29.320	27.388	326,215
2024-08-15	28.900	29.340	28.440	29.090	27.173	265,796
2024-08-14	28.520	29.180	27.760	28.990	27.080	391,799
2024-08-13	28.360	28.360	27.920	28.280	26.417	6,327
2024-08-12	29.060	29.100	28.340	28.630	26.744	7,350
2024-08-09	28.950	29.180	28.640	28.990	27.080	5,956
2024-08-08	28.720	29.120	28.720	29.030	27.117	27,266
2024-08-07	28.860	29.240	28.820	29.120	27.201	5,462
2024-08-06	28.500	29.180	28.500	28.790	26.893	125,158
2024-08-05	28.120	28.660	27.820	28.630	26.744	9,651
2024-08-02	31.280	31.280	29.020	29.300	27.369	7,307
2024-08-01	32.660	32.740	31.960	32.010	29.901	2,106
2024-07-31	32.520	32.920	32.500	32.740	30.583	11,414
2024-07-30	32.520	33.110	32.520	33.110	30.928	9,875
2024-07-29	32.910	33.200	32.440	32.570	30.424	28,550
2024-07-26	32.220	32.950	32.220	32.950	30.779	3,048
2024-07-25	32.090	32.240	31.080	31.950	29.845	14,683
2024-07-24	32.890	33.160	31.860	32.320	30.191	11,757
2024-07-23	32.800	33.100	32.600	32.820	30.658	1,227,559
2024-07-22	32.680	32.880	32.600	32.710	30.555	8,859
2024-07-19	32.640	32.640	32.480	32.630	30.480	181
2024-07-18	32.890	33.000	32.680	32.930	30.760	1,138
2024-07-17	32.710	32.920	32.580	32.590	30.443	227,175
2024-07-16	32.490	32.760	32.450	32.450	30.312	385,653
2024-07-15	32.520	32.730	32.520	32.730	30.573	302,885
2024-07-12	32.310	32.460	32.080	32.260	30.134	20,944
2024-07-11	31.600	32.020	31.600	31.690	29.602	1,618
2024-07-10	31.580	31.580	31.240	31.500	29.425	1,286
2024-07-09	31.740	32.060	31.430	31.440	29.368	313
2024-07-08	31.301	32.000	31.301	31.730	29.639	27,418
2024-07-05	31.980	32.120	31.740	31.790	29.695	417
2024-07-04	31.600	31.840	31.460	31.460	29.387	4,530
2024-07-03	30.960	31.620	30.840	31.440	29.368	608,110
2024-07-02	30.840	31.160	30.840	30.890	28.855	3,649
2024-07-01	31.280	31.480	30.960	31.290	29.228	2,636
2024-06-28	31.270	31.270	30.900	31.270	29.210	4,648
2024-06-27	30.700	31.140	30.560	30.880	28.845	7,998
2024-06-26	31.920	31.920	30.700	30.700	28.677	6,787
2024-06-25	32.640	32.640	32.300	32.510	30.368	105,067
2024-06-24	33.400	33.400	32.940	32.960	30.788	497,434
2024-06-21	34.100	34.200	33.620	33.710	31.489	66,802
2024-06-20	34.160	34.280	33.820	34.190	31.937	10,819
2024-06-19	34.140	34.340	33.980	34.240	31.984	297,183
2024-06-18	34.140	34.140	33.940	34.140	31.891	41,513
2024-06-17	33.900	34.260	33.900	34.130	31.881	1,956
2024-06-14	34.220	34.300	33.860	33.860	31.629	2,446

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9500 EUR
2025-05-21	0.9500 EUR
2024-05-10	0.9000 EUR
2023-05-09	0.9000 EUR
2022-05-05	0.7500 EUR
2021-05-06	0.6000 EUR
2020-10-28	0.6000 EUR
2019-05-08	0.5000 EUR

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