Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	32.640	32.700	32.420	32.570	29.657	1,831
2024-03-13	32.340	32.700	32.260	32.420	29.520	133,681
2024-03-12	32.250	32.540	32.120	32.540	29.629	127,025
2024-03-11	32.160	32.380	32.060	32.280	29.393	30,855
2024-03-08	32.300	32.400	32.260	32.270	29.383	9,102
2024-03-07	31.740	32.380	31.740	32.380	29.484	14,081
2024-03-06	31.580	32.040	31.580	31.770	28.928	9,267
2024-03-05	31.840	31.960	31.560	31.630	28.801	270,919
2024-03-04	31.960	31.960	31.640	31.910	29.056	5,640
2024-03-01	32.340	32.660	32.180	32.210	29.329	68,253
2024-02-29	32.180	32.320	32.180	32.260	29.374	132,024
2024-02-28	31.983	32.160	31.983	31.990	29.128	33,607
2024-02-27	32.150	32.299	31.920	31.930	29.074	5,183
2024-02-26	31.860	32.143	31.860	31.860	29.010	23,051
2024-02-23	32.000	32.420	31.600	31.900	29.047	1,105,053
2024-02-22	32.580	32.860	32.100	32.340	29.447	70,436
2024-02-21	31.520	32.540	30.486	32.490	29.584	807,186
2024-02-20	32.600	32.760	32.600	32.670	29.748	3,625
2024-02-19	32.540	32.840	32.160	32.770	29.839	84,321
2024-02-16	32.600	32.820	32.520	32.780	29.848	6,439
2024-02-15	32.620	32.860	32.480	32.750	29.821	5,853
2024-02-14	32.350	32.600	32.160	32.480	29.575	9,023
2024-02-13	32.243	32.243	31.880	32.220	29.338	15,949
2024-02-12	31.800	32.300	31.800	32.220	29.338	6,777
2024-02-09	31.800	32.180	31.800	31.820	28.974	5,923
2024-02-08	31.860	31.943	31.760	31.810	28.965	37,678
2024-02-07	31.060	32.020	31.060	31.860	29.010	30,724
2024-02-06	30.690	31.100	30.620	31.040	28.263	240,093
2024-02-05	31.160	31.160	30.500	30.720	27.972	15,903
2024-02-02	31.280	31.540	31.040	31.100	28.318	2,360
2024-02-01	31.460	31.720	31.140	31.420	28.609	10,917
2024-01-31	31.340	31.700	31.320	31.540	28.719	53,308
2024-01-30	30.774	31.560	30.774	31.470	28.655	88,522
2024-01-29	30.280	30.740	30.280	30.640	27.899	28,043
2024-01-26	29.800	30.419	29.800	30.190	27.490	218,351
2024-01-25	29.860	30.150	29.800	30.150	27.453	315,803
2024-01-24	29.220	29.980	29.220	29.900	27.225	94,000
2024-01-23	29.530	29.580	29.119	29.200	26.588	24,419
2024-01-22	28.720	29.120	28.720	28.970	26.379	4,085
2024-01-19	28.400	28.620	28.260	28.530	25.978	81,590
2024-01-18	27.880	28.400	27.760	28.170	25.650	13,075
2024-01-17	28.400	28.500	27.760	27.820	25.332	152,983
2024-01-16	29.050	29.100	28.600	28.710	26.142	100,033
2024-01-15	29.370	29.440	29.060	29.100	26.497	51,455
2024-01-12	29.410	29.580	29.220	29.580	26.934	11,874
2024-01-11	29.700	29.840	29.100	29.140	26.533	12,128
2024-01-10	29.740	29.740	29.340	29.640	26.989	14,268
2024-01-09	29.750	29.880	29.440	29.750	27.089	18,784
2024-01-08	29.160	29.580	29.160	29.510	26.870	30,727
2024-01-05	29.260	29.360	28.840	29.200	26.588	28,786
2024-01-04	29.280	29.580	29.260	29.480	26.843	23,540
2024-01-03	29.670	29.860	29.210	29.210	26.597	22,152
2024-01-02	30.210	30.400	29.720	29.950	27.271	46,793
2023-12-29	29.970	30.220	29.860	30.140	27.444	17,532
2023-12-28	30.190	30.200	29.680	30.030	27.344	46,735
2023-12-27	29.850	30.243	29.800	30.180	27.480	5,157
2023-12-22	29.760	30.100	29.700	29.810	27.143	60,250
2023-12-21	29.630	30.020	29.560	29.740	27.080	29,305
2023-12-20	29.940	30.080	29.660	30.040	27.353	98,930
2023-12-19	29.920	30.220	29.920	30.150	27.453	34,333

← NewerPage 12 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.