How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Wienerberger AG (WIE.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

34.00

-0.38

(-1.11%)

At close: 05:35PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	34.20	34.44	33.76	34.00	34.00	567,228
13 Jun 2024	34.68	34.86	34.22	34.38	34.38	404,607
12 Jun 2024	33.92	34.82	33.80	34.76	34.76	436,774
11 Jun 2024	34.06	34.32	33.86	34.02	34.02	296,641
10 Jun 2024	33.74	34.16	33.74	34.06	34.06	205,532
07 Jun 2024	34.30	34.42	34.00	34.12	34.12	244,385
06 Jun 2024	33.86	34.36	33.86	34.26	34.26	258,458
05 Jun 2024	33.50	34.36	33.00	33.96	33.96	325,416
04 Jun 2024	34.84	34.84	33.78	33.90	33.90	302,963
03 Jun 2024	34.56	35.04	34.52	34.60	34.60	262,546
31 May 2024	34.52	34.64	34.34	34.50	34.50	646,306
30 May 2024	34.36	34.80	34.36	34.54	34.54	154,181
29 May 2024	35.14	35.38	34.60	34.60	34.60	409,294
28 May 2024	35.42	35.80	35.36	35.42	35.42	240,926
27 May 2024	35.32	35.66	35.32	35.48	35.48	144,809
24 May 2024	34.78	35.38	34.78	35.32	35.32	257,912
23 May 2024	34.84	35.26	34.10	35.12	35.12	227,809
22 May 2024	35.50	35.56	35.10	35.30	35.30	204,793
21 May 2024	35.32	35.68	35.16	35.42	35.42	258,548
20 May 2024	35.12	35.72	35.12	35.42	35.42	137,070
17 May 2024	35.28	35.60	35.12	35.40	35.40	412,209
16 May 2024	35.02	35.74	34.90	35.46	35.46	422,010
15 May 2024	34.98	35.70	34.40	35.58	35.58	255,599
14 May 2024	35.04	35.44	35.04	35.22	35.22	208,053
13 May 2024	35.34	35.48	35.18	35.18	35.18	125,616
10 May 2024	34.54	35.52	34.54	35.32	35.32	284,230
10 May 2024	0.9 Dividend
09 May 2024	35.40	35.84	35.24	35.68	34.78	320,323
08 May 2024	35.30	35.64	35.10	35.50	34.60	434,042
07 May 2024	34.56	35.50	34.56	35.44	34.55	599,298
06 May 2024	34.30	34.76	34.28	34.70	33.82	344,900
03 May 2024	33.52	34.42	33.44	34.34	33.47	463,719
02 May 2024	33.56	33.78	33.22	33.58	32.73	320,269
30 Apr 2024	33.96	34.04	33.56	33.56	32.71	666,965
29 Apr 2024	33.10	34.08	33.00	33.96	33.10	589,842
26 Apr 2024	32.54	33.20	32.44	33.18	32.34	523,756
25 Apr 2024	32.18	33.00	32.00	32.46	31.64	447,205
24 Apr 2024	32.18	32.54	31.90	32.32	31.50	463,713
23 Apr 2024	32.76	33.26	32.18	32.22	31.41	565,966
22 Apr 2024	32.76	33.26	32.04	32.68	31.86	522,638
19 Apr 2024	32.86	33.34	32.66	32.76	31.93	657,652
18 Apr 2024	32.70	33.34	32.62	33.26	32.42	358,013
17 Apr 2024	32.24	33.12	32.24	32.82	31.99	327,955
16 Apr 2024	32.86	33.04	32.40	32.40	31.58	503,405
15 Apr 2024	32.98	33.52	32.98	33.12	32.28	180,283
12 Apr 2024	33.38	33.48	33.04	33.10	32.27	246,965
11 Apr 2024	33.10	33.46	32.78	33.12	32.28	398,254
10 Apr 2024	33.68	33.68	33.06	33.36	32.52	282,418
09 Apr 2024	33.50	33.94	33.30	33.40	32.56	407,676
08 Apr 2024	33.20	33.66	33.10	33.56	32.71	137,833
05 Apr 2024	33.28	33.46	32.76	33.32	32.48	397,772
04 Apr 2024	33.02	33.46	32.86	33.36	32.52	579,170
03 Apr 2024	33.00	33.24	32.86	33.16	32.32	298,233
02 Apr 2024	33.74	34.04	33.02	33.02	32.19	323,483
28 Mar 2024	33.84	33.96	33.62	33.76	32.91	285,174
27 Mar 2024	33.76	33.92	33.52	33.78	32.93	263,536
26 Mar 2024	33.68	33.78	33.46	33.66	32.81	159,468
25 Mar 2024	33.48	33.78	33.34	33.68	32.83	207,722
22 Mar 2024	33.20	33.78	33.12	33.50	32.65	271,593
21 Mar 2024	32.80	33.12	32.56	33.00	32.17	305,193
20 Mar 2024	32.40	32.78	32.22	32.54	31.72	225,949
19 Mar 2024	32.42	32.70	32.40	32.52	31.70	252,221
18 Mar 2024	32.40	32.64	32.40	32.56	31.74	196,058
15 Mar 2024	32.22	32.70	32.22	32.38	31.56	576,966
14 Mar 2024	32.68	32.70	32.34	32.34	31.52	211,101
13 Mar 2024	32.34	32.70	32.28	32.64	31.82	268,845
12 Mar 2024	32.12	32.60	32.12	32.48	31.66	245,098
11 Mar 2024	32.14	32.50	32.00	32.32	31.50	362,475
08 Mar 2024	32.24	32.50	32.04	32.34	31.52	193,440
07 Mar 2024	31.90	32.40	31.66	32.22	31.41	192,628
06 Mar 2024	31.50	32.16	31.42	31.78	30.98	355,117
05 Mar 2024	31.78	32.04	31.56	31.68	30.88	276,873
04 Mar 2024	32.20	32.20	31.52	31.92	31.11	264,157
01 Mar 2024	32.18	32.66	32.04	32.18	31.37	206,040
29 Feb 2024	32.26	32.40	32.06	32.30	31.49	223,589
28 Feb 2024	32.20	32.28	31.84	32.16	31.35	143,117
27 Feb 2024	32.18	32.38	31.88	31.92	31.11	153,043
26 Feb 2024	31.58	32.20	31.58	32.14	31.33	145,459
23 Feb 2024	32.00	32.58	31.58	31.84	31.04	405,241
22 Feb 2024	32.50	32.80	32.10	32.10	31.29	295,273
21 Feb 2024	31.50	32.80	30.28	32.40	31.58	1,066,058
20 Feb 2024	32.72	32.84	32.52	32.60	31.78	148,598
19 Feb 2024	32.70	32.86	32.10	32.72	31.89	307,781
16 Feb 2024	32.60	32.88	32.48	32.72	31.89	184,115
15 Feb 2024	32.56	32.94	32.48	32.60	31.78	134,532
14 Feb 2024	32.38	32.68	32.16	32.68	31.86	310,180
13 Feb 2024	31.92	32.48	31.70	32.24	31.43	319,759
12 Feb 2024	31.72	32.36	31.72	32.18	31.37	182,948
09 Feb 2024	31.60	32.20	31.60	31.88	31.08	317,504
08 Feb 2024	31.78	32.00	31.70	31.82	31.02	204,977
07 Feb 2024	30.82	32.10	30.82	31.84	31.04	369,752
06 Feb 2024	30.58	31.14	30.58	31.04	30.26	173,331
05 Feb 2024	31.00	31.28	30.46	30.58	29.81	317,348
02 Feb 2024	31.24	31.60	30.90	31.14	30.35	166,941
01 Feb 2024	31.20	31.70	31.14	31.20	30.41	73,940
31 Jan 2024	31.40	31.74	31.20	31.48	30.69	322,846
30 Jan 2024	30.66	31.80	30.46	31.52	30.72	530,611
29 Jan 2024	30.20	30.80	30.12	30.64	29.87	187,409
26 Jan 2024	29.80	30.46	29.80	30.28	29.52	170,789
25 Jan 2024	29.82	30.16	29.74	30.00	29.24	223,980
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,166.88-67.64(-0.13%)

How I founded Britain's most respected removals firm

Wienerberger AG (WIE.VI)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,166.88
-67.64(-0.13%)