Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	27.970	28.180	27.940	28.050	25.541	5,138
2023-06-30	27.740	28.042	27.740	27.750	25.268	9,306
2023-06-29	27.690	27.740	27.457	27.550	25.086	20,013
2023-06-28	27.190	27.620	27.080	27.490	25.031	23,280
2023-06-27	26.970	27.240	26.860	27.100	24.676	11,307
2023-06-26	26.940	26.940	26.360	26.740	24.348	35,417
2023-06-23	26.894	26.894	26.624	26.650	24.266	18,173
2023-06-22	26.920	27.080	26.740	26.910	24.503	33,158
2023-06-21	27.420	27.540	27.260	27.320	24.876	14,156
2023-06-20	27.860	27.860	27.500	27.560	25.095	47,586
2023-06-19	28.260	28.340	27.960	28.150	25.632	13,819
2023-06-16	28.130	28.360	27.900	28.050	25.541	80,973
2023-06-15	28.540	28.540	28.260	28.290	25.759	7,137
2023-06-14	28.460	28.760	28.460	28.580	26.024	150,316
2023-06-13	28.440	28.440	28.140	28.200	25.678	7,506
2023-06-12	28.140	28.380	28.140	28.140	25.623	27,466
2023-06-09	27.850	28.040	27.840	27.840	25.350	11,651
2023-06-08	27.650	28.003	27.640	27.940	25.441	37,041
2023-06-07	27.420	27.660	27.340	27.580	25.113	9,721
2023-06-06	27.370	27.520	27.180	27.320	24.876	19,292
2023-06-05	27.270	27.640	27.240	27.400	24.949	13,577
2023-06-02	26.910	27.320	26.840	26.920	24.512	27,946
2023-06-01	26.580	26.800	26.440	26.590	24.212	72,053
2023-05-31	26.390	26.820	26.340	26.490	24.120	31,298
2023-05-30	26.800	26.940	26.640	26.800	24.403	3,320
2023-05-26	26.210	26.660	26.160	26.440	24.075	23,947
2023-05-25	26.700	26.700	26.160	26.350	23.993	29,880
2023-05-24	26.960	26.960	26.660	26.820	24.421	20,738
2023-05-23	27.060	27.320	27.060	27.130	24.703	22,369
2023-05-22	27.280	27.480	27.100	27.410	24.958	23,343
2023-05-19	27.560	27.680	27.317	27.440	24.985	19,530
2023-05-18	27.450	27.620	27.220	27.330	24.885	39,966
2023-05-17	27.640	27.720	27.300	27.620	25.149	11,249
2023-05-16	27.750	27.980	27.740	27.760	25.277	69,186
2023-05-15	27.660	27.780	27.520	27.670	25.195	74,196
2023-05-12	27.770	27.880	27.460	27.510	25.049	43,948
2023-05-11	27.840	28.060	27.540	27.540	25.077	130,582
2023-05-10	27.630	27.900	27.520	27.670	25.195	58,201
2023-05-09	27.360	27.660	27.323	27.360	24.913	40,410
2023-05-05	27.540	27.980	27.540	27.860	24.533	29,433
2023-05-04	27.350	27.580	27.320	27.490	24.208	17,704
2023-05-03	27.180	27.480	27.180	27.280	24.023	27,892
2023-05-02	27.490	27.720	27.240	27.300	24.040	75,317
2023-04-28	26.980	27.340	26.960	27.180	23.935	16,182
2023-04-27	26.870	27.070	26.760	27.070	23.838	37,541
2023-04-26	26.860	27.020	26.600	26.780	23.582	33,817
2023-04-25	26.750	27.020	26.620	26.960	23.741	64,968
2023-04-24	26.930	27.100	26.760	27.100	23.864	141,735
2023-04-21	27.060	27.060	26.780	26.890	23.679	293,940
2023-04-20	27.120	27.240	26.920	27.080	23.847	43,091
2023-04-19	27.110	27.220	26.920	27.220	23.970	137,561
2023-04-18	26.940	27.260	26.800	27.040	23.811	26,900
2023-04-17	26.820	27.200	26.800	27.010	23.785	10,976
2023-04-14	26.180	26.680	26.180	26.490	23.327	32,691
2023-04-13	25.980	26.240	25.980	26.200	23.072	21,306
2023-04-12	25.750	26.020	25.600	25.980	22.878	28,409
2023-04-11	25.830	25.980	25.560	25.700	22.631	16,490
2023-04-06	25.500	25.500	25.500	25.500	22.455	20,072
2023-04-05	25.820	25.820	25.297	25.550	22.499	6,851
2023-04-04	26.610	26.740	26.416	26.530	23.362	133,363

← NewerPage 15 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.