UK markets closed

Wienerberger AG (WBRBY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
7.45+0.12 (+1.64%)
As of 10:50AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20247.457.457.457.457.45382
03 Jun 20247.537.557.337.337.331,100
31 May 20247.717.717.717.717.71-
30 May 20247.637.717.427.717.71800
29 May 20247.937.937.937.937.93400
28 May 20247.828.137.828.138.13700
24 May 20247.657.657.657.657.65200
23 May 20247.657.657.657.657.65500
22 May 20247.627.627.477.477.473,000
21 May 20248.088.088.088.088.08100
20 May 20247.707.707.707.707.70300
17 May 20247.477.887.477.887.881,200
16 May 20247.707.707.707.707.70-
15 May 20247.707.707.707.707.70400
14 May 20247.747.837.747.837.831,700
13 May 20247.627.627.437.437.43400
10 May 20247.587.587.587.587.58500
10 May 20240.193 Dividend
09 May 20248.098.097.797.797.601,700
08 May 20247.847.847.847.847.65700
07 May 20247.667.937.667.937.73700
06 May 20247.357.497.327.427.245,000
03 May 20247.287.347.287.347.16400
02 May 20247.227.227.107.106.92700
01 May 20246.707.606.706.706.531,200
30 Apr 20246.956.956.956.956.78-
29 Apr 20247.257.256.956.956.78500
26 Apr 20247.457.457.027.447.261,200
25 Apr 20247.207.207.207.207.02-
24 Apr 20247.207.207.207.207.02300
23 Apr 20247.257.256.756.756.58800
22 Apr 20247.307.306.756.756.586,000
19 Apr 20247.307.306.857.287.101,100
18 Apr 20247.017.017.017.016.84-
17 Apr 20246.757.016.757.016.84400
16 Apr 20247.057.357.057.357.172,200
15 Apr 20247.227.227.227.227.04400
12 Apr 20247.137.137.137.136.95200
11 Apr 20246.956.956.956.956.78-
10 Apr 20247.167.226.866.956.78116,500
09 Apr 20247.557.637.357.607.4194,100
08 Apr 20247.107.107.107.106.92400
05 Apr 20247.487.487.107.106.921,900
04 Apr 20247.287.287.287.287.101,300
03 Apr 20247.237.237.237.237.051,800
02 Apr 20247.137.237.137.237.05139,600
01 Apr 20247.227.647.227.647.45500
28 Mar 20247.047.327.047.197.011,500
27 Mar 20247.547.547.417.417.23500
26 Mar 20247.097.097.097.096.91-
25 Mar 20247.507.507.087.096.912,700
22 Mar 20247.167.607.127.197.016,200
21 Mar 20247.197.197.197.197.01700
20 Mar 20247.077.077.077.076.89200
19 Mar 20247.067.066.936.936.761,000
18 Mar 20247.067.316.877.317.131,100
15 Mar 20247.107.107.107.106.92900
14 Mar 20247.207.207.007.006.832,600
13 Mar 20247.107.106.887.096.911,400
12 Mar 20246.857.176.857.176.992,300
11 Mar 20247.127.126.956.956.78600
08 Mar 20247.137.137.137.136.95400
07 Mar 20246.996.996.996.996.822,500
06 Mar 20246.816.816.816.816.64-
05 Mar 20246.986.986.796.816.64600
04 Mar 20246.796.796.796.796.62200
01 Mar 20247.037.036.906.966.796,900
29 Feb 20247.107.107.107.106.921,200
28 Feb 20246.926.926.926.926.754,200
27 Feb 20246.946.986.836.856.685,000
26 Feb 20247.097.097.097.096.91500
23 Feb 20246.867.026.866.986.813,800
22 Feb 20247.107.107.107.106.92600
21 Feb 20246.897.206.897.187.002,300
20 Feb 20247.217.217.217.217.03500
16 Feb 20247.157.157.007.006.8318,700
15 Feb 20247.177.176.906.986.811,200
14 Feb 20247.067.067.067.066.89200
13 Feb 20247.117.117.117.116.93700
12 Feb 20246.826.826.826.826.6541,900
09 Feb 20246.836.986.836.986.81300
08 Feb 20246.997.016.906.906.735,000
07 Feb 20246.916.996.916.996.82121,300
06 Feb 20246.546.766.546.766.596,300
05 Feb 20246.706.706.536.696.525,800
02 Feb 20246.766.766.596.596.431,100
01 Feb 20246.816.816.816.816.64-
31 Jan 20246.996.996.756.816.641,400
30 Jan 20246.806.946.806.946.77700
29 Jan 20246.516.676.516.656.49800
26 Jan 20246.616.616.616.616.451,000
25 Jan 20246.536.536.536.536.37500
24 Jan 20246.676.676.676.676.50300
23 Jan 20246.516.516.516.516.35300
22 Jan 20246.326.326.326.326.16800
19 Jan 20246.306.306.106.105.95300
18 Jan 20246.006.246.006.246.097,800
17 Jan 20245.925.925.925.925.77500
16 Jan 20246.146.356.146.156.001,100
12 Jan 20246.386.386.386.386.22200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...