Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	24.800	26.300	24.740	25.680	24.708	9,877
2026-05-05	24.490	24.680	24.000	24.170	23.256	8,026
2026-05-01	24.790	24.790	24.790	24.790	23.852	0
2026-04-30	24.400	24.940	24.400	24.790	23.852	19,921
2026-04-29	25.000	25.100	24.465	24.840	23.900	510,611
2026-04-28	24.900	25.080	24.620	24.850	23.910	153,566
2026-04-27	24.490	25.060	24.460	24.810	23.871	34,017
2026-04-24	24.770	24.900	24.340	24.470	23.544	4,431
2026-04-23	24.860	25.100	24.760	24.940	23.996	4,414
2026-04-22	25.530	25.640	25.000	25.010	24.064	4,505
2026-04-21	25.600	25.840	25.400	25.430	24.468	31,015
2026-04-20	26.040	26.160	25.400	25.690	24.718	7,098
2026-04-17	25.110	26.860	25.000	26.590	25.584	308,809
2026-04-16	24.900	25.200	24.800	25.030	24.083	499
2026-04-15	25.430	25.500	24.740	24.880	23.939	34,550
2026-04-14	25.490	25.540	24.860	25.180	24.227	140,408
2026-04-13	25.110	25.300	24.860	25.050	24.102	4,729
2026-04-10	24.570	25.800	24.340	25.640	24.670	88,923
2026-04-09	24.530	24.680	24.080	24.280	23.361	35,988
2026-04-08	24.580	25.240	24.580	25.050	24.102	32,662
2026-04-07	23.290	23.680	22.960	23.090	22.216	33,667
2026-04-02	23.260	23.480	22.940	23.260	22.380	61,465
2026-04-01	23.660	23.700	23.360	23.660	22.765	8,002
2026-03-31	22.760	23.080	22.760	22.790	21.928	16,130
2026-03-30	22.400	22.630	22.240	22.630	21.774	6,461
2026-03-27	23.000	23.160	22.640	22.710	21.851	8,346
2026-03-26	23.170	23.260	22.800	23.100	22.226	83,473
2026-03-25	22.940	23.560	22.900	22.990	22.120	174,800
2026-03-24	22.560	22.620	22.060	22.480	21.630	22,116
2026-03-23	21.500	22.680	20.860	22.350	21.504	2,860
2026-03-20	22.480	22.680	21.840	22.070	21.235	35,118
2026-03-19	22.800	23.240	22.080	22.200	21.360	83,401
2026-03-18	23.640	24.260	23.400	23.620	22.726	20,603
2026-03-17	23.190	23.380	22.980	23.190	22.313	554,893
2026-03-16	23.510	23.580	22.960	23.180	22.303	1,625
2026-03-13	23.770	23.820	23.400	23.560	22.669	308
2026-03-12	24.210	24.340	23.900	24.190	23.275	317,907
2026-03-11	24.510	24.600	24.200	24.310	23.390	236
2026-03-10	24.300	24.680	24.240	24.400	23.477	23,532
2026-03-09	23.950	24.200	23.360	23.810	22.909	132,542
2026-03-06	25.840	26.060	24.740	24.880	23.939	86,398
2026-03-05	26.240	26.520	25.680	25.950	24.968	68
2026-03-04	25.750	26.660	25.740	26.080	25.093	265
2026-03-03	26.640	26.780	25.540	25.970	24.988	15,651
2026-03-02	27.080	27.500	26.580	26.800	25.786	93,712
2026-02-27	27.730	28.020	27.540	27.960	26.902	43,647
2026-02-26	27.850	28.300	27.580	27.820	26.768	121
2026-02-25	27.960	28.340	27.960	28.130	27.066	207
2026-02-24	30.040	30.780	27.760	28.280	27.210	281,176
2026-02-23	30.570	30.980	30.460	30.690	29.529	596
2026-02-20	30.790	31.020	30.460	30.540	29.385	11,139
2026-02-19	30.810	30.900	29.980	30.440	29.288	56
2026-02-18	29.510	30.991	27.940	30.940	29.769	110,647
2026-02-17	30.550	30.720	29.300	29.620	28.499	10,695
2026-02-16	30.510	30.720	30.140	30.470	29.317	106,453
2026-02-13	30.190	30.460	29.840	30.190	29.048	533
2026-02-12	30.660	30.820	30.190	30.330	29.183	311,226
2026-02-11	30.380	30.740	30.320	30.380	29.231	97,046
2026-02-10	29.730	30.560	29.600	30.540	29.385	194
2026-02-09	29.710	30.080	29.660	29.710	28.586	4,205

← NewerPage 3 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.