Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	31.910	32.040	31.300	31.610	30.414	9,482
2025-08-15	31.880	32.680	31.880	32.130	30.914	1,155
2025-08-14	32.240	32.680	31.620	31.810	30.607	182,229
2025-08-13	32.380	32.520	31.600	31.930	30.722	14,697
2025-08-12	31.810	31.940	31.400	31.860	30.655	2,533
2025-08-11	32.740	32.900	31.750	31.750	30.549	3,910
2025-08-08	31.600	32.620	31.600	32.550	31.319	255
2025-08-07	29.460	32.040	29.300	31.390	30.202	3,252
2025-08-06	29.150	29.300	29.000	29.100	27.999	35
2025-08-05	29.330	29.500	29.090	29.090	27.989	346
2025-08-04	28.840	29.080	28.800	29.080	27.980	1,603
2025-08-01	29.430	29.620	28.760	28.790	27.701	18,748
2025-07-31	30.250	30.420	29.760	29.790	28.663	2,276
2025-07-30	30.020	30.360	29.900	30.130	28.990	6,586
2025-07-29	30.070	30.240	29.920	30.070	28.932	10
2025-07-28	30.930	31.000	30.180	30.250	29.106	212
2025-07-25	30.260	30.780	30.260	30.480	29.327	645
2025-07-24	30.440	30.780	30.440	30.660	29.500	725
2025-07-23	29.870	30.380	29.620	30.320	29.173	17,319
2025-07-22	29.860	30.000	29.220	29.460	28.345	186,999
2025-07-21	29.750	30.160	29.660	30.090	28.952	7,351
2025-07-18	29.210	29.640	29.120	29.250	28.143	47,726
2025-07-17	29.020	29.480	29.020	29.250	28.143	36
2025-07-16	29.490	29.820	28.760	28.760	27.672	25,165
2025-07-15	29.360	29.980	29.320	29.880	28.750	24
2025-07-14	30.150	30.200	29.357	29.430	28.317	110,970
2025-07-11	31.080	31.260	30.240	30.360	29.211	12,323
2025-07-10	30.280	31.040	30.280	30.940	29.769	36
2025-07-09	30.050	30.520	29.900	30.300	29.154	35
2025-07-08	30.150	30.220	29.880	30.150	29.009	11,377
2025-07-07	29.970	30.020	29.760	30.000	28.865	58,258
2025-07-04	31.040	31.080	29.800	30.030	28.894	50
2025-07-03	31.490	31.740	31.260	31.400	30.212	18,999
2025-07-02	31.170	31.540	31.100	31.220	30.039	3,064
2025-07-01	31.490	31.600	30.940	31.080	29.904	14
2025-06-30	32.400	32.480	31.500	31.690	30.491	449
2025-06-27	31.590	32.150	31.540	32.150	30.934	10,421
2025-06-26	30.840	31.200	30.720	30.840	29.673	25,635
2025-06-25	31.180	31.420	30.740	30.950	29.779	221,771
2025-06-24	31.840	32.280	31.340	31.340	30.154	30,359
2025-06-23	30.700	30.940	30.620	30.700	29.539	403
2025-06-20	30.960	31.300	30.960	31.110	29.933	22,027
2025-06-19	31.120	31.240	30.800	31.120	29.943	45
2025-06-18	31.900	32.060	31.220	31.490	30.299	14,115
2025-06-17	31.760	32.200	31.600	32.180	30.963	7,560
2025-06-16	31.800	32.150	31.600	32.150	30.934	22
2025-06-13	31.730	31.840	31.560	31.730	30.530	587
2025-06-12	32.570	32.580	31.660	32.490	31.261	812
2025-06-11	33.010	33.180	32.650	32.650	31.415	217
2025-06-10	32.860	33.180	32.860	32.860	31.617	12,169
2025-06-09	33.360	33.460	32.880	32.970	31.723	0
2025-06-06	32.660	33.300	32.660	33.300	32.040	881
2025-06-05	32.520	32.900	32.500	32.570	31.338	481
2025-06-04	32.370	32.540	32.280	32.350	31.126	4,919
2025-06-03	32.200	32.360	31.750	31.750	30.549	28,142
2025-06-02	32.340	32.740	31.950	31.950	30.741	112,137
2025-05-30	32.910	33.480	32.560	32.590	31.357	772
2025-05-29	33.510	33.840	32.980	33.000	31.752	332
2025-05-28	32.760	33.200	32.500	33.200	31.944	328
2025-05-27	32.520	33.040	32.520	32.740	31.501	2,013

← NewerPage 6 of 22 · 1,269 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.