Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	29.660	30.200	29.594	29.940	27.262	82,965
2023-12-15	30.280	30.480	29.920	30.350	27.635	22,932
2023-12-14	28.480	30.200	28.480	29.760	27.098	586,687
2023-12-13	27.840	27.840	27.700	27.770	25.286	14,272
2023-12-12	27.640	27.880	27.580	27.760	25.277	22,517
2023-12-11	27.520	27.680	27.340	27.590	25.122	3,531
2023-12-08	27.100	27.521	27.100	27.340	24.894	25,242
2023-12-07	26.630	27.140	26.500	27.090	24.667	9,621
2023-12-06	26.640	26.760	26.520	26.680	24.293	134,604
2023-12-05	26.462	26.680	26.462	26.510	24.139	13,228
2023-12-04	26.470	26.700	26.360	26.600	24.221	10,722
2023-12-01	26.240	26.560	26.040	26.560	24.184	11,946
2023-11-30	26.270	26.720	26.120	26.210	23.866	60,353
2023-11-29	26.310	26.540	26.310	26.310	23.957	23,342
2023-11-28	25.980	26.380	25.980	26.230	23.884	12,184
2023-11-27	25.700	26.000	25.700	25.980	23.656	20,623
2023-11-24	25.770	25.980	25.770	25.770	23.465	6,423
2023-11-23	25.640	26.020	25.640	25.870	23.556	3,499
2023-11-22	25.420	25.720	25.420	25.590	23.301	12,965
2023-11-21	25.260	25.580	25.260	25.540	23.255	24,548
2023-11-20	25.340	25.340	25.160	25.290	23.028	17,802
2023-11-17	25.280	25.280	25.100	25.180	22.928	5,738
2023-11-16	25.670	25.720	25.040	25.230	22.973	81,757
2023-11-15	25.480	26.000	25.480	25.930	23.611	21,179
2023-11-14	24.640	25.400	24.640	25.200	22.946	15,653
2023-11-13	24.640	24.700	24.480	24.580	22.381	7,451
2023-11-10	24.370	24.540	24.300	24.390	22.208	10,119
2023-11-09	23.790	24.600	23.780	24.440	22.254	32,483
2023-11-08	23.750	23.940	23.600	23.890	21.753	11,286
2023-11-07	23.920	23.960	23.640	23.640	21.525	11,189
2023-11-06	24.250	24.300	23.815	24.020	21.871	7,394
2023-11-03	23.920	24.100	23.820	24.090	21.935	11,108
2023-11-02	23.220	23.920	23.220	23.620	21.507	12,687
2023-11-01	23.020	23.060	22.740	22.980	20.924	32,931
2023-10-31	22.700	23.010	22.700	23.010	20.952	20,903
2023-10-30	22.640	22.860	22.640	22.780	20.742	18,306
2023-10-27	22.730	22.760	22.200	22.540	20.524	59,057
2023-10-26	22.540	22.540	22.540	22.540	20.524	0
2023-10-25	22.540	22.540	22.300	22.540	20.524	36,157
2023-10-24	22.600	22.640	22.260	22.640	20.615	29,076
2023-10-23	22.730	22.880	22.480	22.500	20.487	24,004
2023-10-20	23.000	23.000	22.660	22.820	20.779	207,247
2023-10-19	23.230	23.370	23.120	23.370	21.280	42,551
2023-10-18	23.660	23.700	23.280	23.370	21.280	41,247
2023-10-17	23.660	23.860	23.600	23.860	21.726	17,532
2023-10-16	23.710	23.920	23.660	23.710	21.589	15,996
2023-10-13	23.790	23.820	23.499	23.560	21.453	137,056
2023-10-12	24.140	24.140	23.840	23.960	21.817	49,725
2023-10-11	23.770	23.920	23.460	23.730	21.607	31,139
2023-10-10	23.650	23.800	23.520	23.650	21.535	32,936
2023-10-09	23.370	23.640	23.260	23.360	21.270	24,440
2023-10-06	23.460	23.720	23.260	23.490	21.389	7,825
2023-10-05	23.530	23.530	23.260	23.530	21.425	24,584
2023-10-04	23.440	23.540	23.340	23.360	21.270	14,537
2023-10-03	23.670	23.820	23.440	23.560	21.453	13,657
2023-10-02	24.150	24.200	23.700	23.900	21.762	15,801
2023-09-29	24.110	24.320	24.040	24.120	21.962	52,530
2023-09-28	24.030	24.060	23.660	24.000	21.853	10,764
2023-09-27	23.950	24.120	23.700	23.860	21.726	348,169
2023-09-26	23.920	24.000	23.420	23.630	21.516	14,188

← NewerPage 13 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.