Wienerberger AG (WIB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

34.50

+0.12

(+0.35%)

As of 05:42PM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	34.14	34.62	34.14	34.50	34.50	50
03 May 2024	33.34	34.38	33.34	34.38	34.38	-
02 May 2024	33.80	33.80	33.32	33.60	33.60	50
30 Apr 2024	33.76	33.90	33.62	33.62	33.62	147
29 Apr 2024	32.76	33.96	32.76	33.92	33.92	-
26 Apr 2024	32.14	33.18	32.14	33.00	33.00	-
25 Apr 2024	32.04	32.52	32.04	32.38	32.38	-
24 Apr 2024	32.12	32.30	31.90	32.30	32.30	90
23 Apr 2024	32.54	32.56	32.20	32.20	32.20	-
22 Apr 2024	32.76	32.76	32.40	32.70	32.70	56
19 Apr 2024	32.84	32.84	32.80	32.80	32.80	-
18 Apr 2024	32.78	32.94	32.64	32.94	32.94	-
17 Apr 2024	32.16	32.90	32.04	32.64	32.64	30
16 Apr 2024	32.36	32.80	32.26	32.30	32.30	2
15 Apr 2024	33.08	33.26	33.06	33.12	33.12	-
12 Apr 2024	33.08	33.32	33.08	33.08	33.08	-
11 Apr 2024	32.74	33.22	32.74	33.20	33.20	-
10 Apr 2024	33.78	33.78	32.54	32.54	32.54	3,925
09 Apr 2024	33.26	33.80	33.26	33.34	33.34	-
08 Apr 2024	33.14	33.50	33.14	33.50	33.50	7
05 Apr 2024	32.80	33.32	32.74	33.20	33.20	-
04 Apr 2024	32.84	33.50	32.84	33.50	33.50	20
03 Apr 2024	32.40	33.18	32.40	33.06	33.06	100
02 Apr 2024	33.16	33.94	33.00	33.12	33.12	574
28 Mar 2024	33.52	33.86	33.52	33.54	33.54	293
27 Mar 2024	33.44	33.84	33.44	33.84	33.84	-
26 Mar 2024	33.36	33.52	33.36	33.52	33.52	-
25 Mar 2024	33.48	33.70	33.48	33.60	33.60	230
22 Mar 2024	33.40	33.40	33.40	33.40	33.40	-
21 Mar 2024	32.62	33.22	32.62	33.22	33.22	110
20 Mar 2024	32.04	32.56	32.04	32.56	32.56	-
19 Mar 2024	32.26	32.60	32.26	32.60	32.60	500
18 Mar 2024	32.14	32.52	32.14	32.52	32.52	-
15 Mar 2024	31.96	32.52	31.96	32.52	32.52	-
14 Mar 2024	32.34	32.34	32.34	32.34	32.34	-
13 Mar 2024	32.36	32.64	32.36	32.64	32.64	100
12 Mar 2024	32.24	32.52	32.18	32.46	32.46	100
11 Mar 2024	32.14	32.38	32.02	32.22	32.22	1,015
08 Mar 2024	32.22	32.46	32.16	32.32	32.32	1,360
07 Mar 2024	31.56	32.32	31.56	32.26	32.26	250
06 Mar 2024	31.32	31.78	31.32	31.70	31.70	1,200
05 Mar 2024	31.78	31.80	31.56	31.74	31.74	2,000
04 Mar 2024	32.04	32.04	31.58	31.84	31.84	200
01 Mar 2024	32.24	32.24	32.12	32.12	32.12	-
29 Feb 2024	31.92	32.28	31.92	32.28	32.28	495
28 Feb 2024	31.72	31.92	31.72	31.92	31.92	200
27 Feb 2024	31.92	32.02	31.68	31.68	31.68	-
26 Feb 2024	31.60	32.08	31.60	32.08	32.08	9
23 Feb 2024	31.96	31.96	31.96	31.96	31.96	-
22 Feb 2024	32.70	32.70	32.24	32.32	32.32	178
21 Feb 2024	32.46	32.46	31.10	31.10	31.10	145
20 Feb 2024	32.40	32.68	32.40	32.68	32.68	-
19 Feb 2024	32.44	32.72	32.44	32.72	32.72	90
16 Feb 2024	32.40	32.68	32.40	32.68	32.68	-
15 Feb 2024	32.42	33.10	32.42	32.46	32.46	250
14 Feb 2024	31.88	32.50	31.88	32.50	32.50	500
13 Feb 2024	31.78	31.98	31.78	31.80	31.80	255
12 Feb 2024	31.78	32.30	31.78	32.12	32.12	25
09 Feb 2024	31.58	31.76	31.58	31.76	31.76	-
08 Feb 2024	31.56	31.92	31.56	31.92	31.92	200
07 Feb 2024	30.76	31.12	30.76	31.12	31.12	-
06 Feb 2024	30.40	31.06	30.40	31.06	31.06	-
05 Feb 2024	30.96	30.96	30.50	30.50	30.50	-
02 Feb 2024	31.08	31.46	31.08	31.10	31.10	40
01 Feb 2024	30.72	31.14	30.72	31.14	31.14	-
31 Jan 2024	31.02	31.62	31.02	31.62	31.62	-
30 Jan 2024	30.56	30.56	30.56	30.56	30.56	-
29 Jan 2024	29.94	30.40	29.94	30.30	30.30	2,460
26 Jan 2024	29.64	29.64	29.64	29.64	29.64	-
25 Jan 2024	29.62	30.26	29.62	30.26	30.26	260
24 Jan 2024	29.04	29.40	29.04	29.40	29.40	-
23 Jan 2024	28.86	29.54	28.86	29.20	29.20	700
22 Jan 2024	28.44	29.08	28.44	29.08	29.08	-
19 Jan 2024	28.42	28.42	28.42	28.42	28.42	-
18 Jan 2024	27.74	27.92	27.74	27.92	27.92	-
17 Jan 2024	28.22	28.38	28.22	28.38	28.38	-
16 Jan 2024	28.72	28.72	28.60	28.66	28.66	20
15 Jan 2024	29.24	29.24	29.04	29.04	29.04	35
12 Jan 2024	29.20	29.52	29.20	29.52	29.52	-
11 Jan 2024	29.58	29.58	29.58	29.58	29.58	-
10 Jan 2024	29.50	29.66	29.50	29.66	29.66	-
09 Jan 2024	29.58	29.86	29.40	29.82	29.82	400
08 Jan 2024	28.86	28.86	28.86	28.86	28.86	-
05 Jan 2024	29.04	29.28	29.04	29.28	29.28	-
04 Jan 2024	29.12	29.40	29.12	29.40	29.40	200
03 Jan 2024	29.58	29.66	29.56	29.56	29.56	100
02 Jan 2024	30.40	30.40	30.12	30.12	30.12	-
29 Dec 2023	29.64	29.64	29.64	29.64	29.64	-
28 Dec 2023	29.82	29.84	29.70	29.80	29.80	3,670
27 Dec 2023	29.92	30.10	29.92	30.02	30.02	374
22 Dec 2023	29.48	29.92	29.48	29.92	29.92	85
21 Dec 2023	29.50	29.90	29.50	29.86	29.86	167
20 Dec 2023	29.78	29.92	29.78	29.92	29.92	250
19 Dec 2023	29.42	30.10	29.42	30.10	30.10	563
18 Dec 2023	29.54	30.04	29.54	30.04	30.04	268
15 Dec 2023	29.58	30.24	29.58	30.24	30.24	-
14 Dec 2023	27.98	29.78	27.98	29.78	29.78	300
13 Dec 2023	27.36	27.74	27.36	27.74	27.74	-
12 Dec 2023	27.54	28.00	27.54	28.00	28.00	100
11 Dec 2023	27.24	27.60	27.24	27.60	27.60	15
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+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1660+0.0008(+0.07%)

GBP/USD1.2563+0.0017(+0.13%)

Bitcoin GBP50,392.55-809.09(-1.58%)

Wienerberger AG (WIB.F)

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

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1660
+0.0008(+0.07%)

GBP/USD
1.2563
+0.0017(+0.13%)

Bitcoin GBP
50,392.55
-809.09(-1.58%)