Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	34.160	34.800	33.860	34.740	32.451	3,172
2024-06-11	34.020	34.200	33.860	34.020	31.778	11,178
2024-06-10	33.970	34.100	33.840	33.960	31.722	163,366
2024-06-07	34.360	34.360	34.140	34.360	32.096	98
2024-06-06	34.040	34.332	34.040	34.300	32.040	278,386
2024-06-05	33.980	34.260	33.980	34.050	31.807	2,491
2024-06-04	34.460	34.460	33.860	34.220	31.965	3,546
2024-06-03	34.610	34.820	34.600	34.700	32.414	5,960
2024-05-31	34.510	34.620	34.380	34.530	32.255	1,745
2024-05-30	34.600	34.681	34.360	34.660	32.376	267,377
2024-05-29	35.300	35.300	34.640	34.790	32.498	357,387
2024-05-28	35.600	35.660	35.480	35.600	33.254	848
2024-05-24	34.860	35.360	34.860	35.060	32.750	1,553
2024-05-23	34.840	35.140	34.840	34.940	32.638	209,895
2024-05-22	35.410	35.420	35.200	35.350	33.021	2,078
2024-05-21	35.310	35.660	35.180	35.550	33.208	255,531
2024-05-20	35.340	35.660	35.120	35.550	33.208	4,342
2024-05-17	35.410	35.600	35.220	35.350	33.021	10,652
2024-05-16	35.120	35.610	34.500	35.610	33.264	445,429
2024-05-15	35.060	35.600	35.020	35.480	33.142	38,530
2024-05-14	35.170	35.400	35.120	35.300	32.974	1,727
2024-05-13	35.200	35.460	35.060	35.360	33.030	100,106
2024-05-10	34.940	35.460	34.940	35.130	32.815	8,640
2024-05-09	35.300	35.800	35.160	35.680	32.488	12,861
2024-05-08	35.280	35.620	35.260	35.590	32.406	34,357
2024-05-07	34.700	35.360	34.700	35.080	31.942	11,985
2024-05-03	33.690	34.400	33.480	34.120	31.068	53,352
2024-05-02	33.520	33.760	33.280	33.390	30.403	143,187
2024-05-01	33.920	33.920	33.920	33.920	30.886	0
2024-04-30	33.900	34.000	33.560	33.920	30.886	121,514
2024-04-29	33.100	34.020	33.100	33.830	30.804	87,213
2024-04-26	32.560	33.180	32.560	32.880	29.939	1,502,539
2024-04-25	32.360	32.900	32.360	32.550	29.638	7,679
2024-04-24	32.350	32.420	31.960	32.400	29.502	12,542
2024-04-23	32.700	32.700	32.220	32.610	29.693	27,570
2024-04-22	32.870	32.940	32.120	32.820	29.884	782,220
2024-04-19	32.970	33.219	32.660	33.070	30.112	51,358
2024-04-18	32.880	33.280	32.600	33.120	30.157	62,278
2024-04-17	32.320	33.100	32.240	32.850	29.912	410,978
2024-04-16	32.830	32.880	32.397	32.720	29.793	302,661
2024-04-15	33.320	33.320	33.120	33.190	30.221	2,238
2024-04-12	33.370	33.480	33.040	33.110	30.148	48,065
2024-04-11	33.100	33.300	32.880	33.230	30.258	699,004
2024-04-10	33.630	33.683	33.100	33.270	30.294	7,278
2024-04-09	33.380	33.900	33.300	33.430	30.440	19,208
2024-04-08	33.300	33.620	33.300	33.580	30.576	34,365
2024-04-05	33.310	33.400	32.840	33.280	30.303	10,896
2024-04-04	33.180	33.300	33.120	33.220	30.248	3,436
2024-04-03	33.090	33.160	32.920	32.950	30.003	13,271
2024-04-02	33.750	33.980	33.020	33.160	30.194	4,817
2024-03-28	33.790	33.920	33.740	33.790	30.767	26,503
2024-03-27	33.730	33.920	33.660	33.670	30.658	312,587
2024-03-26	33.560	33.760	33.560	33.560	30.558	217,092
2024-03-25	33.420	33.680	33.420	33.470	30.476	183,596
2024-03-22	33.560	33.734	33.117	33.350	30.367	25,171
2024-03-21	32.740	33.120	32.740	33.120	30.157	12,098
2024-03-20	32.510	32.780	32.380	32.780	29.848	6,195
2024-03-19	32.450	32.620	32.420	32.500	29.593	83,760
2024-03-18	32.390	32.560	32.380	32.510	29.602	13,159
2024-03-15	32.380	32.620	32.380	32.570	29.657	103,771

← NewerPage 11 of 22 · 1,262 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.