Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Wienerberger AG (0MKZ.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

21.54

+0.02

(+0.09%)

At close: 05:59PM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.69	34.40	33.48	34.40	34.40	50,052
02 May 2024	33.52	33.76	33.28	33.64	33.64	143,009
01 May 2024	-	-	-	-	-	-
30 Apr 2024	33.90	34.00	33.56	33.56	33.56	116,116
29 Apr 2024	33.08	34.02	33.10	33.20	33.20	87,220
26 Apr 2024	32.49	33.18	32.56	33.17	33.17	1,502,539
25 Apr 2024	32.33	32.90	32.36	32.55	32.55	7,679
24 Apr 2024	32.35	32.42	31.96	32.18	32.18	12,920
23 Apr 2024	32.89	32.70	32.22	32.22	32.22	21,684
22 Apr 2024	32.87	32.94	32.12	32.68	32.68	780,220
19 Apr 2024	32.97	33.22	32.66	33.06	33.06	51,358
18 Apr 2024	32.88	33.28	32.60	33.26	33.26	60,678
17 Apr 2024	32.32	33.10	32.24	32.92	32.92	410,978
16 Apr 2024	32.83	32.88	32.40	32.40	32.40	300,936
15 Apr 2024	33.33	33.32	33.12	33.30	33.30	2,238
12 Apr 2024	33.37	33.48	33.04	33.24	33.24	48,065
11 Apr 2024	33.10	33.30	32.88	33.02	33.02	696,928
10 Apr 2024	33.63	33.68	33.10	33.68	33.68	6,978
09 Apr 2024	33.38	33.90	33.30	33.82	33.82	16,008
08 Apr 2024	33.28	33.62	33.30	33.40	33.40	34,365
05 Apr 2024	33.31	33.40	32.84	33.05	33.05	10,296
04 Apr 2024	33.18	33.30	33.12	33.16	33.16	2,936
03 Apr 2024	33.09	33.16	32.92	33.11	33.11	13,271
02 Apr 2024	33.75	33.98	33.02	33.41	33.41	3,817
28 Mar 2024	33.79	33.92	33.74	33.76	33.76	26,545
27 Mar 2024	33.73	33.92	33.66	33.78	33.78	312,087
26 Mar 2024	33.51	33.76	33.58	33.65	33.65	217,092
25 Mar 2024	33.42	33.68	33.42	33.68	33.68	183,596
22 Mar 2024	33.56	33.73	33.12	33.73	33.73	25,171
21 Mar 2024	32.74	33.10	32.74	33.01	33.01	12,092
20 Mar 2024	32.51	32.70	32.38	32.58	32.58	6,195
19 Mar 2024	32.45	32.62	32.42	32.50	32.50	82,203
18 Mar 2024	32.39	32.56	32.38	32.50	32.50	13,159
15 Mar 2024	32.37	32.62	32.38	32.50	32.50	101,753
14 Mar 2024	32.64	32.70	32.42	32.64	32.64	1,385
13 Mar 2024	32.34	32.70	32.26	32.63	32.63	133,682
12 Mar 2024	32.25	32.52	32.12	32.32	32.32	126,626
11 Mar 2024	32.16	32.38	32.06	32.32	32.32	30,355
08 Mar 2024	32.30	32.40	32.28	32.36	32.36	926
07 Mar 2024	31.69	32.32	31.74	32.02	32.02	14,081
06 Mar 2024	31.57	32.04	31.58	31.78	31.78	9,267
05 Mar 2024	31.84	31.96	31.56	31.68	31.68	270,319
04 Mar 2024	32.26	31.96	31.64	31.92	31.92	5,640
01 Mar 2024	32.34	32.66	32.18	32.18	32.18	68,253
29 Feb 2024	32.11	32.32	32.18	32.30	32.30	132,024
28 Feb 2024	31.93	32.16	31.98	32.16	32.16	33,607
27 Feb 2024	32.15	32.30	31.92	32.06	32.06	5,183
26 Feb 2024	31.78	32.14	31.93	32.14	32.14	23,301
23 Feb 2024	32.00	32.42	31.60	32.20	32.20	1,105,053
22 Feb 2024	32.58	32.86	32.10	32.36	32.36	69,636
21 Feb 2024	31.52	32.54	30.49	32.40	32.40	807,186
20 Feb 2024	32.56	32.76	32.60	32.60	32.60	3,625
19 Feb 2024	32.54	32.84	32.16	32.72	32.72	84,321
16 Feb 2024	32.60	32.82	32.52	32.72	32.72	6,473
15 Feb 2024	32.62	32.86	32.48	32.61	32.61	5,853
14 Feb 2024	32.35	32.60	32.16	32.60	32.60	9,040
13 Feb 2024	32.25	32.24	31.88	32.24	32.24	15,949
12 Feb 2024	31.75	32.30	31.80	32.19	32.19	6,778
09 Feb 2024	31.59	32.18	31.80	31.88	31.88	5,924
08 Feb 2024	31.86	31.94	31.76	31.82	31.82	37,678
07 Feb 2024	31.00	32.02	31.06	31.85	31.85	22,299
06 Feb 2024	30.69	31.10	30.62	30.95	30.95	240,093
05 Feb 2024	31.19	31.16	30.50	30.58	30.58	15,903
02 Feb 2024	31.28	31.54	31.04	31.18	31.18	1,899
01 Feb 2024	31.46	31.72	31.14	31.35	31.35	1,744
31 Jan 2024	31.34	31.70	31.32	31.48	31.48	52,661
30 Jan 2024	30.51	31.56	30.77	31.52	31.52	88,222
29 Jan 2024	30.10	30.74	30.28	30.64	30.64	28,608
26 Jan 2024	29.79	30.42	29.80	30.28	30.28	218,351
25 Jan 2024	29.86	30.10	29.80	30.01	30.01	315,803
24 Jan 2024	29.08	29.98	29.22	29.90	29.90	92,800
23 Jan 2024	29.53	29.58	29.12	29.32	29.32	21,562
22 Jan 2024	28.55	29.12	28.72	29.02	29.02	4,085
19 Jan 2024	28.40	28.62	28.26	28.48	28.48	80,591
18 Jan 2024	27.88	28.40	27.76	28.36	28.36	13,075
17 Jan 2024	28.40	28.50	27.76	28.00	28.00	153,001
16 Jan 2024	29.05	29.10	28.60	28.77	28.77	100,033
15 Jan 2024	29.37	29.44	29.06	29.20	29.20	50,455
12 Jan 2024	29.41	29.58	29.22	29.40	29.40	11,874
11 Jan 2024	29.70	29.84	29.10	29.26	29.26	12,128
10 Jan 2024	29.75	29.74	29.34	29.38	29.38	14,268
09 Jan 2024	29.75	29.88	29.44	29.68	29.68	18,784
08 Jan 2024	29.00	29.58	29.16	29.58	29.58	30,727
05 Jan 2024	29.26	29.36	28.84	28.84	28.84	28,477
04 Jan 2024	29.28	29.58	29.26	29.46	29.46	23,698
03 Jan 2024	29.67	29.86	29.22	29.34	29.34	22,152
02 Jan 2024	30.21	30.40	29.72	30.26	30.26	46,825
29 Dec 2023	29.97	30.22	29.86	30.15	30.15	17,532
28 Dec 2023	30.19	30.20	29.68	29.87	29.87	46,735
27 Dec 2023	29.85	30.24	29.80	30.02	30.02	4,188
22 Dec 2023	29.76	30.10	29.70	29.99	29.99	60,259
21 Dec 2023	29.63	30.02	29.56	29.84	29.84	29,305
20 Dec 2023	29.94	30.08	29.66	29.90	29.90	98,230
19 Dec 2023	29.80	30.22	29.92	30.05	30.05	34,333
18 Dec 2023	29.66	30.20	29.59	29.82	29.82	82,248
15 Dec 2023	30.28	30.48	29.92	30.26	30.26	23,714
14 Dec 2023	28.43	30.20	28.48	29.42	29.42	586,735
13 Dec 2023	27.84	27.84	27.70	27.73	27.73	10,231
12 Dec 2023	27.64	27.88	27.58	27.82	27.82	22,517
11 Dec 2023	27.52	27.68	27.34	27.62	27.62	3,531
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,499.27+229.79(+0.46%)

Best savings accounts that offer above inflation rates

Wienerberger AG (0MKZ.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,499.27
+229.79(+0.46%)