Wienerberger AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	26.850	26.850	26.640	26.850	25.081	8,202
2024-11-27	27.060	27.440	26.620	26.750	24.988	1,950
2024-11-26	27.260	27.600	27.100	27.290	25.492	11,703
2024-11-25	26.880	27.301	26.700	27.230	25.436	809,575
2024-11-22	26.580	26.700	26.320	26.650	24.894	402,232
2024-11-21	26.930	26.950	26.330	26.330	24.595	2,878
2024-11-20	27.260	27.320	26.660	26.980	25.202	12,067
2024-11-19	27.320	27.360	26.900	26.960	25.184	13,908
2024-11-18	27.940	27.940	27.300	27.380	25.576	667,676
2024-11-15	26.520	27.460	26.520	27.270	25.473	30,908
2024-11-14	26.000	26.880	26.000	26.840	25.072	2,822
2024-11-13	27.060	27.380	25.880	26.440	24.698	39,077
2024-11-12	27.600	27.600	26.680	27.600	25.782	19,577
2024-11-11	28.570	29.020	28.500	28.590	26.706	5,926
2024-11-08	28.330	28.560	28.171	28.330	26.463	102,048
2024-11-07	27.690	28.400	27.640	28.070	26.221	8,940
2024-11-06	28.730	29.060	27.640	27.720	25.894	17,248
2024-11-05	28.020	28.280	27.660	28.280	26.417	325,471
2024-11-04	27.980	28.100	27.860	27.980	26.136	786
2024-11-01	27.890	28.060	27.820	27.890	26.052	1,103
2024-10-31	27.640	27.850	27.640	27.850	26.015	4,351
2024-10-30	27.860	28.040	27.720	27.860	26.024	1,019
2024-10-29	28.180	28.180	27.760	27.900	26.062	1,117
2024-10-28	27.900	28.140	27.900	27.900	26.062	41,040
2024-10-25	27.690	28.000	27.580	27.690	25.866	1,681
2024-10-24	27.320	27.580	27.220	27.320	25.520	10,048
2024-10-23	27.510	27.580	27.180	27.180	25.389	136,697
2024-10-22	27.790	27.920	27.240	27.520	25.707	108,631
2024-10-21	27.700	28.020	27.640	27.650	25.828	2,802
2024-10-18	27.750	28.070	27.620	28.070	26.221	12,594
2024-10-17	27.850	28.160	27.840	27.890	26.052	8,400
2024-10-16	27.370	27.680	27.170	27.370	25.567	330,663
2024-10-15	27.680	28.060	27.680	27.720	25.894	1,187
2024-10-14	27.900	28.180	27.550	27.550	25.735	275,393
2024-10-11	27.990	28.160	27.800	27.860	26.024	166
2024-10-10	28.160	28.460	27.900	28.160	26.305	535
2024-10-09	28.020	28.440	28.020	28.290	26.426	3,044
2024-10-08	28.160	28.200	27.940	28.160	26.305	18,324
2024-10-07	28.920	28.920	28.280	28.350	26.482	2,099
2024-10-04	28.400	28.880	28.320	28.740	26.846	15,444
2024-10-03	28.800	28.800	28.300	28.380	26.510	137,072
2024-10-02	29.500	29.820	28.960	29.290	27.360	67,152
2024-10-01	29.730	30.080	29.340	29.420	27.482	10,586
2024-09-30	30.150	30.260	29.660	29.760	27.799	215,502
2024-09-27	30.040	30.330	29.840	29.950	27.977	14,842
2024-09-26	29.600	30.760	29.600	29.890	27.921	62,397
2024-09-25	29.240	29.480	29.180	29.240	27.313	197,038
2024-09-24	30.000	30.000	29.360	29.480	27.538	89,056
2024-09-23	29.980	29.980	29.710	29.710	27.752	22,131
2024-09-20	31.090	31.180	29.840	30.060	28.079	62,888
2024-09-19	30.840	31.400	30.750	31.220	29.163	1,824,002
2024-09-18	29.710	30.100	29.600	30.080	28.098	544,786
2024-09-17	29.440	29.820	29.440	29.620	27.668	144,797
2024-09-16	29.180	29.370	29.180	29.370	27.435	751,869
2024-09-13	29.000	29.840	29.000	29.430	27.491	482,709
2024-09-12	29.280	29.380	28.930	28.930	27.024	13,107
2024-09-11	28.930	29.200	28.620	28.900	26.996	3,533
2024-09-10	28.800	29.100	28.600	28.800	26.902	183,587
2024-09-09	28.480	28.840	28.480	28.630	26.744	130,924
2024-09-06	28.240	28.980	28.020	28.120	26.267	11,062

← NewerPage 9 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.