Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	31.790	32.140	31.040	31.810	30.607	44,105
2025-05-22	31.190	31.420	30.860	31.150	29.972	10,451
2025-05-21	31.260	31.820	30.900	31.280	30.097	2,449
2025-05-20	31.720	33.640	31.680	32.580	30.433	1,055
2025-05-19	33.110	33.260	32.840	33.030	30.854	13,453
2025-05-16	33.080	33.200	32.720	33.010	30.835	7,182
2025-05-15	33.680	34.400	32.960	33.180	30.994	1,540
2025-05-14	33.910	34.560	33.560	33.930	31.694	2,368
2025-05-13	33.500	33.960	33.500	33.850	31.620	249,730
2025-05-12	33.140	33.940	32.960	33.190	31.003	162,794
2025-05-09	32.710	32.900	32.420	32.710	30.555	8
2025-05-08	32.330	32.800	32.330	32.330	30.200	10
2025-05-07	31.770	32.200	31.560	31.830	29.733	7
2025-05-06	32.290	32.560	31.680	31.850	29.751	69
2025-05-02	31.440	32.540	31.440	32.350	30.219	16,642
2025-05-01	30.930	30.930	30.930	30.930	28.892	0
2025-04-30	30.730	30.940	30.200	30.930	28.892	92
2025-04-29	30.370	30.680	30.100	30.570	28.556	5
2025-04-28	30.630	30.840	30.380	30.770	28.743	23,241
2025-04-25	30.900	31.260	30.640	30.770	28.743	15,344
2025-04-24	30.480	30.700	30.260	30.480	28.472	53,391
2025-04-23	30.070	30.733	30.000	30.450	28.444	125,778
2025-04-22	29.440	29.860	29.300	29.440	27.500	97
2025-04-17	30.120	30.120	29.540	29.860	27.893	28
2025-04-16	29.720	29.720	29.480	29.720	27.762	1
2025-04-15	29.920	30.360	29.920	30.360	28.360	553
2025-04-14	28.770	29.560	28.740	29.560	27.612	55
2025-04-11	28.270	28.700	27.200	28.260	26.398	204,611
2025-04-10	30.880	30.880	28.330	28.330	26.463	1,793
2025-04-09	27.690	27.740	26.980	27.380	25.576	32,282
2025-04-08	27.220	29.060	26.800	28.590	26.706	35,458
2025-04-07	25.700	27.640	25.540	26.200	24.474	20,518
2025-04-04	28.900	29.140	27.060	27.540	25.725	3,176
2025-04-03	30.460	31.460	29.440	29.540	27.594	58,578
2025-04-02	31.460	31.500	31.040	31.200	29.144	15,981
2025-04-01	30.620	31.540	30.520	31.370	29.303	10,218
2025-03-31	31.500	31.500	30.530	30.580	28.565	14,998
2025-03-28	33.010	33.100	32.040	32.230	30.106	1,394
2025-03-27	33.100	33.760	32.740	33.220	31.031	14,245
2025-03-26	33.400	33.780	33.400	33.780	31.554	1,004
2025-03-25	34.060	34.800	32.980	33.230	31.041	114,660
2025-03-24	34.600	34.699	33.900	34.200	31.947	92,537
2025-03-21	34.760	35.020	34.120	34.500	32.227	20,374
2025-03-20	35.370	35.820	34.380	35.190	32.871	98,088
2025-03-19	35.480	36.140	35.160	35.430	33.096	176,284
2025-03-18	36.480	36.860	35.532	36.120	33.740	74,925
2025-03-17	36.190	36.660	36.080	36.230	33.843	25,808
2025-03-14	34.210	35.740	34.080	35.550	33.208	87,705
2025-03-13	34.610	34.900	34.250	34.250	31.993	3,678
2025-03-12	35.700	35.820	34.440	34.780	32.488	264,533
2025-03-11	35.800	36.000	34.600	34.860	32.563	44,484
2025-03-10	34.950	35.000	33.720	34.470	32.199	205,485
2025-03-07	34.870	34.940	34.620	34.870	32.572	4,565
2025-03-06	35.470	37.120	27.740	35.230	32.909	100,473
2025-03-05	31.200	34.700	31.200	34.040	31.797	53,710
2025-03-04	30.820	30.820	29.620	30.030	28.051	7,915
2025-03-03	31.720	31.720	30.860	30.990	28.948	4,577
2025-02-28	32.290	32.360	31.380	31.870	29.770	20,520
2025-02-27	33.720	33.720	32.660	32.660	30.508	9,464
2025-02-26	31.000	34.240	31.000	33.450	31.246	79,446

← NewerPage 7 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.