Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	25.380	25.940	25.360	25.720	24.747	247,248
2025-11-10	25.190	25.540	25.060	25.540	24.574	259,728
2025-11-07	25.280	25.320	24.760	24.940	23.996	45,149
2025-11-06	25.650	25.800	25.100	25.320	24.362	17,147
2025-11-05	25.180	25.728	25.160	25.470	24.506	430,089
2025-11-04	25.270	25.400	25.020	25.270	24.314	15,686
2025-11-03	25.590	25.840	25.500	25.590	24.622	7,164
2025-10-31	25.930	26.000	25.580	25.580	24.612	16,621
2025-10-30	26.060	26.120	25.760	25.760	24.785	112
2025-10-29	26.170	26.540	25.880	26.060	25.074	187
2025-10-28	26.620	26.660	26.420	26.620	25.613	128,459
2025-10-27	27.070	27.140	26.520	26.740	25.728	71
2025-10-24	27.160	27.240	26.560	26.860	25.844	208
2025-10-23	26.720	27.000	26.520	26.720	25.709	10,241
2025-10-22	26.660	26.980	26.520	26.660	25.651	22,072
2025-10-21	26.320	26.800	26.080	26.630	25.623	33,982
2025-10-20	26.190	26.380	26.060	26.190	25.199	64,418
2025-10-17	26.100	26.310	25.660	26.290	25.295	37,135
2025-10-16	26.080	26.360	25.820	26.080	25.093	16,463
2025-10-15	26.340	26.420	26.000	26.040	25.055	84,844
2025-10-14	26.280	26.600	25.700	26.280	25.286	22,048
2025-10-13	26.920	27.380	26.800	27.240	26.209	4,752
2025-10-10	27.370	27.440	26.880	27.000	25.979	235
2025-10-09	27.210	27.740	27.100	27.540	26.498	2,749
2025-10-08	27.000	27.360	27.000	27.300	26.267	76
2025-10-07	27.430	27.580	27.150	27.150	26.123	3,110
2025-10-06	27.730	27.800	27.320	27.430	26.392	163
2025-10-03	27.840	28.040	27.400	27.500	26.460	79
2025-10-02	27.930	28.040	27.480	27.590	26.546	20,177
2025-10-01	27.200	27.780	27.200	27.780	26.729	267
2025-09-30	26.720	27.400	26.720	27.330	26.296	43,057
2025-09-29	27.170	27.540	26.800	27.180	26.152	18,688
2025-09-26	28.550	28.620	26.940	26.940	25.921	548
2025-09-25	28.750	28.860	27.940	28.160	27.095	16,998
2025-09-24	29.130	29.180	28.740	28.880	27.787	3,223
2025-09-23	28.800	29.340	28.800	29.130	28.028	25,425
2025-09-22	29.020	29.220	28.520	28.570	27.489	53,932
2025-09-19	29.050	29.320	28.700	28.800	27.710	1,119
2025-09-18	29.070	29.180	28.700	29.000	27.903	55
2025-09-17	28.810	28.920	28.520	28.660	27.576	21
2025-09-16	28.880	29.040	28.640	28.780	27.691	195,668
2025-09-15	28.810	28.980	28.520	28.590	27.508	48
2025-09-12	28.630	28.880	28.420	28.530	27.451	323
2025-09-11	28.780	29.000	28.470	28.720	27.633	26,941
2025-09-10	28.910	29.260	28.560	28.590	27.508	81
2025-09-09	29.340	29.640	28.700	28.980	27.884	3,667
2025-09-08	29.170	29.600	29.080	29.140	28.038	212
2025-09-05	29.450	29.620	28.820	28.970	27.874	10,252
2025-09-04	29.340	29.500	29.140	29.430	28.317	6,205
2025-09-03	29.540	29.740	29.200	29.280	28.172	79
2025-09-02	29.980	30.060	29.300	29.490	28.374	43,150
2025-09-01	29.840	30.140	29.720	29.910	28.778	130
2025-08-29	30.100	30.520	29.820	30.030	28.894	10,285
2025-08-28	30.270	30.620	30.180	30.610	29.452	72
2025-08-27	30.590	30.860	30.200	30.440	29.288	2,250
2025-08-26	31.210	31.400	30.740	30.760	29.596	519
2025-08-22	31.750	32.280	31.740	32.280	31.059	6,782
2025-08-21	31.830	33.000	31.560	31.560	30.366	2,612
2025-08-20	32.740	33.260	32.120	32.220	31.001	23,080
2025-08-19	31.840	33.240	31.720	33.120	31.867	18,660

← NewerPage 5 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.