UK markets open in 6 hours 54 minutes

Wienerberger AG (WIB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
33.70+0.38 (+1.14%)
At close: 03:37PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202433.9433.9433.7033.7033.70-
29 Apr 202433.3233.3233.0633.3233.32-
26 Apr 202432.7432.7432.5432.6632.66-
25 Apr 202432.2032.2432.2032.2432.24-
24 Apr 202432.3432.3431.9031.9031.90-
23 Apr 202432.7832.7832.4232.4232.42-
22 Apr 202432.9232.9232.1432.7432.74-
19 Apr 202432.7833.0832.7233.0833.08-
18 Apr 202433.0233.0432.6633.0433.04-
17 Apr 202432.4032.4032.3432.3432.34250
16 Apr 202432.7632.8232.7632.8232.82-
15 Apr 202433.3233.3233.2433.2433.2410
12 Apr 202433.3833.3833.2233.2233.22-
11 Apr 202432.8432.8432.8032.8032.80-
10 Apr 202433.8033.8033.1433.1433.1485
09 Apr 202433.4233.7833.4233.5233.52-
08 Apr 202433.3633.5233.3233.5233.52800
05 Apr 202432.9032.9432.9032.9432.94-
04 Apr 202433.0833.1633.0633.1633.16-
03 Apr 202432.6633.1432.6633.0633.06-
02 Apr 202433.3033.8233.3033.8233.82-
28 Mar 202433.7033.8433.7033.8433.84-
27 Mar 202433.4033.7833.4033.7833.78-
26 Mar 202433.6833.6833.4433.6233.6290
25 Mar 202433.5433.6233.4833.6233.62-
22 Mar 202433.4233.6833.4233.6833.68-
21 Mar 202432.8033.0432.8033.0433.04-
20 Mar 202432.3432.6232.2432.6232.62-
19 Mar 202432.5232.6432.5032.5032.5032
18 Mar 202432.6032.6032.4232.5232.52-
15 Mar 202432.2632.4632.2632.4632.46-
14 Mar 202432.6232.6232.5432.5432.54-
13 Mar 202432.6232.6232.2832.2832.28-
12 Mar 202432.4632.4632.2632.2632.26-
11 Mar 202432.3832.3832.1832.1832.18100
08 Mar 202432.3832.3832.0832.3432.34-
07 Mar 202431.6632.1831.6632.1232.12290
06 Mar 202431.6631.8031.6431.7231.72-
05 Mar 202431.8231.8231.6431.6431.64-
04 Mar 202432.2232.2231.6431.6431.64-
01 Mar 202432.3832.5632.0832.0832.08626
29 Feb 202432.1632.2832.1232.2432.24220
28 Feb 202431.8631.8631.8631.8631.86-
27 Feb 202432.1432.1832.1432.1832.18-
26 Feb 202431.8032.0631.8032.0632.06-
23 Feb 202432.1032.1031.5831.9431.94-
22 Feb 202432.6232.6832.2032.2032.20-
21 Feb 202432.6432.6431.8632.0232.02-
20 Feb 202432.5832.6232.5232.6232.62-
19 Feb 202432.6232.6232.6232.6232.62-
16 Feb 202432.7632.8032.7632.8032.80-
15 Feb 202432.7832.7832.5632.5632.56150
14 Feb 202432.1632.4632.1632.4632.46-
13 Feb 202432.0432.0432.0432.0432.04-
12 Feb 202431.9832.0231.9832.0232.02-
09 Feb 202431.7832.1231.7832.1232.12-
08 Feb 202431.8031.8031.8031.8031.80-
07 Feb 202431.0431.8630.9831.8631.86100
06 Feb 202430.7030.7830.7030.7830.78-
05 Feb 202431.1431.1431.1431.1431.14-
02 Feb 202431.4031.4030.9031.1631.16-
01 Feb 202430.9231.5630.9231.3031.30-
31 Jan 202431.2831.5031.2831.4031.4095
30 Jan 202430.7431.3630.7431.3631.36210
29 Jan 202430.1230.2830.1230.2830.28-
26 Jan 202429.8830.3829.8830.3830.38-
25 Jan 202429.8229.8829.8229.8829.88-
24 Jan 202429.3429.7029.2829.7029.70-
23 Jan 202429.0629.5829.0629.4229.42-
22 Jan 202428.6429.0828.6429.0829.08-
19 Jan 202428.5828.5828.3428.3428.34-
18 Jan 202427.9227.9227.9227.9227.92-
17 Jan 202428.3828.3827.7827.7827.78-
16 Jan 202428.9428.9428.9228.9228.92-
15 Jan 202429.2829.2829.1829.1829.18257
12 Jan 202429.3829.3829.2629.3029.30-
11 Jan 202429.8829.8829.0629.0629.06-
10 Jan 202429.5829.5829.5829.5829.58-
09 Jan 202429.7029.7629.5629.6629.66200
08 Jan 202429.0629.2829.0629.2829.28-
05 Jan 202429.1829.1828.9428.9428.94100
04 Jan 202429.3229.4829.2629.2629.26-
03 Jan 202429.7829.7829.3429.3429.34-
02 Jan 202430.0630.1430.0630.1430.1435
29 Dec 202329.8230.0429.8230.0430.04-
28 Dec 202330.0830.0829.6629.7429.747
27 Dec 202329.9430.2229.9429.9829.98-
22 Dec 202329.6629.9629.6629.9629.96-
21 Dec 202329.7429.9429.6429.9429.9416
20 Dec 202330.0030.0029.7429.8229.82-
19 Dec 202329.6830.1629.6830.1230.12120
18 Dec 202329.8430.0429.8030.0230.0260
15 Dec 202329.7430.3629.7429.9029.902,570
14 Dec 202328.1029.3828.1029.3829.38200
13 Dec 202327.5427.8027.5427.6827.68-
12 Dec 202327.7027.8027.6227.7027.70-
11 Dec 202327.4827.4827.4827.4827.48-
08 Dec 202327.1627.5027.1627.5027.50-
07 Dec 202326.5027.0626.5027.0627.06-
06 Dec 202326.5826.7226.5626.6826.68150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...