Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	29.850	30.820	29.840	30.170	28.182	28,098
2025-02-24	29.940	30.040	29.660	29.970	27.995	29,825
2025-02-21	30.180	30.440	29.680	29.810	27.846	7,573
2025-02-20	30.030	30.580	29.700	30.090	28.107	21,973
2025-02-19	31.740	31.740	30.420	30.640	28.621	314,893
2025-02-18	32.620	32.780	31.760	31.920	29.817	21,211
2025-02-17	33.000	33.500	32.660	33.000	30.826	104,626
2025-02-14	31.220	33.130	31.220	33.010	30.835	62,522
2025-02-13	31.210	31.210	30.614	31.050	29.004	3,409
2025-02-12	30.930	30.960	30.200	30.230	28.238	3,328
2025-02-11	30.590	30.800	30.480	30.800	28.771	2,577
2025-02-10	30.850	30.940	30.600	30.850	28.817	180,942
2025-02-07	30.550	31.160	30.440	30.850	28.817	53,208
2025-02-06	27.970	30.440	27.940	30.440	28.434	69,700
2025-02-05	27.350	27.700	26.960	27.600	25.782	1,085
2025-02-04	27.730	27.730	27.280	27.290	25.492	15,115
2025-02-03	27.530	27.790	27.460	27.790	25.959	39,954
2025-01-31	27.950	28.390	27.877	28.320	26.454	7,710
2025-01-30	27.660	28.060	27.660	28.050	26.202	4,201
2025-01-29	27.770	27.802	27.240	27.450	25.641	4,325
2025-01-28	27.480	27.810	27.460	27.810	25.978	657
2025-01-27	27.500	27.940	27.100	27.500	25.688	258,280
2025-01-24	27.290	28.000	27.220	27.700	25.875	17,384
2025-01-23	27.010	27.220	26.840	26.940	25.165	12,258
2025-01-22	27.060	27.780	26.800	27.070	25.286	6,145
2025-01-21	26.740	27.000	26.520	26.740	24.978	30,017
2025-01-20	26.910	27.380	26.900	27.220	25.427	21,819
2025-01-17	25.840	26.680	20.620	26.480	24.735	3,737
2025-01-16	25.560	25.700	25.420	25.560	23.876	13,455
2025-01-15	24.506	25.240	24.506	25.010	23.362	34,015
2025-01-14	24.740	24.800	24.260	24.430	22.820	671,707
2025-01-13	24.940	25.040	24.440	24.650	23.026	1,207
2025-01-10	25.250	25.420	24.740	24.930	23.287	21,820
2025-01-09	25.420	25.420	25.220	25.380	23.708	3,690
2025-01-08	26.190	26.380	25.500	25.570	23.885	9,564
2025-01-07	26.440	26.580	26.160	26.160	24.436	258,831
2025-01-06	26.230	26.660	26.100	26.560	24.810	18,016
2025-01-03	26.390	26.440	26.080	26.080	24.362	2,246
2025-01-02	27.060	27.400	26.530	26.640	24.885	1,034
2024-12-31	26.580	26.580	26.580	26.580	24.829	0
2024-12-30	26.160	26.780	26.160	26.580	24.829	30,609
2024-12-27	26.100	26.400	26.100	26.140	24.418	3,530
2024-12-24	26.090	26.090	26.090	26.090	24.371	0
2024-12-23	25.760	26.140	25.554	26.090	24.371	11,496
2024-12-20	25.260	25.840	25.180	25.810	24.109	5,347
2024-12-19	25.690	26.060	25.620	25.960	24.250	26,453
2024-12-18	25.870	26.240	25.740	26.210	24.483	311,550
2024-12-17	25.910	26.360	25.840	25.900	24.194	6,077
2024-12-16	26.210	26.380	25.860	26.110	24.390	2,414
2024-12-13	27.060	27.060	26.440	26.880	25.109	18,481
2024-12-12	27.210	27.640	27.180	27.540	25.725	10,959
2024-12-11	27.580	27.580	27.410	27.410	25.604	1,192
2024-12-10	28.010	28.020	27.640	27.670	25.847	8,494
2024-12-09	27.860	28.110	27.860	28.110	26.258	167,931
2024-12-06	27.160	27.792	27.160	27.390	25.585	86,907
2024-12-05	27.290	27.460	27.120	27.290	25.492	16,561
2024-12-04	26.960	27.140	26.750	26.750	24.988	6,859
2024-12-03	26.610	26.900	26.380	26.690	24.931	11,524
2024-12-02	26.640	26.760	26.440	26.470	24.726	5,748
2024-11-29	26.760	26.900	26.600	26.760	24.997	10,691

← NewerPage 8 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.