UK markets closed

Wienerberger AG (WIB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
35.32-0.12 (-0.34%)
At close: 03:33PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202435.3035.5435.3035.3235.32250
20 May 202435.4035.6235.4035.4435.44-
17 May 202435.3035.4835.1235.4035.40-
16 May 202434.9035.3234.9034.9434.94800
15 May 202435.2835.5235.2835.5235.52100
14 May 202435.3635.3635.0235.1435.141,000
13 May 202435.5235.5235.3035.3035.302,703
10 May 202434.7035.0634.7035.0635.06-
10 May 20240.9 Dividend
09 May 202435.4235.6635.4235.6634.76-
08 May 202435.3835.5435.0635.5234.62-
07 May 202434.6435.0434.6435.0434.16-
06 May 202434.3834.6234.3834.5233.65150
03 May 202433.5434.1633.4034.1633.307,710
02 May 202433.5233.5233.1833.5232.67-
30 Apr 202433.9433.9433.7033.7032.85-
29 Apr 202433.3233.3233.0633.3232.48-
26 Apr 202432.7432.7432.5432.6631.84-
25 Apr 202432.2032.2432.2032.2431.43-
24 Apr 202432.3432.3431.9031.9031.09-
23 Apr 202432.7832.7832.4232.4231.60-
22 Apr 202432.9232.9232.1432.7431.91-
19 Apr 202432.7833.0832.7233.0832.25-
18 Apr 202433.0233.0432.6633.0432.21-
17 Apr 202432.4032.4032.3432.3431.52250
16 Apr 202432.7632.8232.7632.8231.99-
15 Apr 202433.3233.3233.2433.2432.4010
12 Apr 202433.3833.3833.2233.2232.38-
11 Apr 202432.8432.8432.8032.8031.97-
10 Apr 202433.8033.8033.1433.1432.3085
09 Apr 202433.4233.7833.4233.5232.67-
08 Apr 202433.3633.5233.3233.5232.67800
05 Apr 202432.9032.9432.9032.9432.11-
04 Apr 202433.0833.1633.0633.1632.32-
03 Apr 202432.6633.1432.6633.0632.23-
02 Apr 202433.3033.8233.3033.8232.97-
28 Mar 202433.7033.8433.7033.8432.99-
27 Mar 202433.4033.7833.4033.7832.93-
26 Mar 202433.6833.6833.4433.6232.7790
25 Mar 202433.5433.6233.4833.6232.77-
22 Mar 202433.4233.6833.4233.6832.83-
21 Mar 202432.8033.0432.8033.0432.21-
20 Mar 202432.3432.6232.2432.6231.80-
19 Mar 202432.5232.6432.5032.5031.6832
18 Mar 202432.6032.6032.4232.5231.70-
15 Mar 202432.2632.4632.2632.4631.64-
14 Mar 202432.6232.6232.5432.5431.72-
13 Mar 202432.6232.6232.2832.2831.47-
12 Mar 202432.4632.4632.2632.2631.45-
11 Mar 202432.3832.3832.1832.1831.37100
08 Mar 202432.3832.3832.0832.3431.52-
07 Mar 202431.6632.1831.6632.1231.31290
06 Mar 202431.6631.8031.6431.7230.92-
05 Mar 202431.8231.8231.6431.6430.84-
04 Mar 202432.2232.2231.6431.6430.84-
01 Mar 202432.3832.5632.0832.0831.27626
29 Feb 202432.1632.2832.1232.2431.43220
28 Feb 202431.8631.8631.8631.8631.06-
27 Feb 202432.1432.1832.1432.1831.37-
26 Feb 202431.8032.0631.8032.0631.25-
23 Feb 202432.1032.1031.5831.9431.13-
22 Feb 202432.6232.6832.2032.2031.39-
21 Feb 202432.6432.6431.8632.0231.21-
20 Feb 202432.5832.6232.5232.6231.80-
19 Feb 202432.6232.6232.6232.6231.80-
16 Feb 202432.7632.8032.7632.8031.97-
15 Feb 202432.7832.7832.5632.5631.74150
14 Feb 202432.1632.4632.1632.4631.64-
13 Feb 202432.0432.0432.0432.0431.23-
12 Feb 202431.9832.0231.9832.0231.21-
09 Feb 202431.7832.1231.7832.1231.31-
08 Feb 202431.8031.8031.8031.8031.00-
07 Feb 202431.0431.8630.9831.8631.06100
06 Feb 202430.7030.7830.7030.7830.00-
05 Feb 202431.1431.1431.1431.1430.35-
02 Feb 202431.4031.4030.9031.1630.37-
01 Feb 202430.9231.5630.9231.3030.51-
31 Jan 202431.2831.5031.2831.4030.6195
30 Jan 202430.7431.3630.7431.3630.57210
29 Jan 202430.1230.2830.1230.2829.52-
26 Jan 202429.8830.3829.8830.3829.61-
25 Jan 202429.8229.8829.8229.8829.13-
24 Jan 202429.3429.7029.2829.7028.95-
23 Jan 202429.0629.5829.0629.4228.68-
22 Jan 202428.6429.0828.6429.0828.35-
19 Jan 202428.5828.5828.3428.3427.62-
18 Jan 202427.9227.9227.9227.9227.22-
17 Jan 202428.3828.3827.7827.7827.08-
16 Jan 202428.9428.9428.9228.9228.19-
15 Jan 202429.2829.2829.1829.1828.44257
12 Jan 202429.3829.3829.2629.3028.56-
11 Jan 202429.8829.8829.0629.0628.33-
10 Jan 202429.5829.5829.5829.5828.83-
09 Jan 202429.7029.7629.5629.6628.91200
08 Jan 202429.0629.2829.0629.2828.54-
05 Jan 202429.1829.1828.9428.9428.21100
04 Jan 202429.3229.4829.2629.2628.52-
03 Jan 202429.7829.7829.3429.3428.60-
02 Jan 202430.0630.1430.0630.1429.3835
29 Dec 202329.8230.0429.8230.0429.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...