Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Wienerberger AG (0MKZ.IL)

Compare
34.86
0.00
(0.00%)
As of 1:12:25 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202535.7435.8034.7435.0235.0213,606
Mar 11, 202535.8036.0034.6034.8634.8644,484
Mar 10, 202534.9535.0033.7234.4734.47205,484
Mar 7, 202534.8734.9434.6234.8734.874,565
Mar 6, 202535.4737.1227.7435.2335.23100,575
Mar 5, 202531.1234.7031.2034.0434.0455,414
Mar 4, 202531.1130.8229.6230.0330.037,916
Mar 3, 202531.7631.7230.8630.9930.994,578
Feb 28, 202532.2932.3631.3831.8731.8720,524
Feb 27, 202533.7933.7232.8832.6632.6610,154
Feb 26, 202530.9634.2431.0033.4533.4579,809
Feb 25, 202529.8530.8229.8430.1730.1728,099
Feb 24, 202529.9430.0429.6629.9729.9728,110
Feb 21, 202530.1830.4429.6829.8129.817,576
Feb 20, 202530.0330.5829.7030.0930.0921,998
Feb 19, 202531.7631.7430.4230.6430.64314,892
Feb 18, 202532.6232.7831.7631.9231.9221,635
Feb 17, 202533.0033.5032.6633.0033.00104,627
Feb 14, 202531.0333.1331.2233.0133.0162,595
Feb 13, 202531.3031.2130.6131.0531.053,409
Feb 12, 202530.9330.9630.2030.2330.233,333
Feb 11, 202530.5930.6130.4830.8030.802,576
Feb 10, 202530.8530.7830.6030.8530.85180,942
Feb 7, 202530.5531.1630.4430.8530.8553,209
Feb 6, 202527.9730.4427.9430.4430.4469,700
Feb 5, 202527.3527.7026.9627.6027.601,086
Feb 4, 202527.9627.7327.2827.2927.2915,115
Feb 3, 202527.5327.7827.4627.7927.7939,954
Jan 31, 202527.9528.3927.8828.3228.328,132
Jan 30, 202527.4228.0627.6628.0528.054,201
Jan 29, 202527.7727.8027.2427.4527.454,325
Jan 28, 202527.4827.7627.4627.8127.81701
Jan 27, 202527.5027.9427.1027.5027.50258,280
Jan 24, 202527.2928.0027.2227.7027.7017,386
Jan 23, 202527.0127.2226.8426.9426.9412,259
Jan 22, 202527.0627.7826.8027.0727.076,144
Jan 21, 202526.7427.0026.5226.7426.7430,018
Jan 20, 202526.9127.3826.9027.2227.2221,818
Jan 17, 202525.8426.6820.6226.4826.483,737
Jan 16, 202525.5625.7025.4225.5625.5612,013
Jan 15, 202524.4425.2424.5125.0125.0134,015
Jan 14, 202524.7424.8024.2624.4324.43671,708
Jan 13, 202524.9425.0424.4424.6524.651,209
Jan 10, 202525.2525.4224.7424.9324.9321,820
Jan 9, 202525.4925.4225.2225.3825.383,690
Jan 8, 202526.1926.3825.5025.5725.579,564
Jan 7, 202526.4426.5826.1826.1626.16258,831
Jan 6, 202526.2326.6626.1026.5626.5618,017
Jan 3, 202526.3926.4426.1026.0826.082,247
Jan 2, 202527.0627.4026.5326.6426.641,055
Dec 31, 202426.5826.5826.5826.5826.58-
Dec 30, 202426.1626.7826.1626.5826.5830,610
Dec 27, 202426.1026.4026.1026.1426.143,530
Dec 24, 202426.0926.0926.0926.0926.09-
Dec 23, 202425.7626.1425.5526.0926.0911,496
Dec 20, 202425.2625.8425.1825.8125.815,346
Dec 19, 202425.6926.0625.6225.9625.9626,453
Dec 18, 202425.8726.2425.7426.2126.21311,782
Dec 17, 202425.9126.3625.8425.9025.906,077
Dec 16, 202426.2126.3825.8626.1126.112,414
Dec 13, 202427.2327.0626.4426.8826.8818,481
Dec 12, 202427.2127.6427.1827.5427.5410,959
Dec 11, 202427.6427.5827.4427.4127.411,191
Dec 10, 202428.0128.0227.6427.6727.678,493
Dec 9, 202427.7728.0827.8628.1128.11167,975
Dec 6, 202427.0927.7927.1627.3927.3986,909
Dec 5, 202427.2927.4627.1227.2927.2916,562
Dec 4, 202426.9627.1426.8826.7526.756,860
Dec 3, 202426.6126.9026.3826.6926.6911,525
Dec 2, 202426.6426.7626.4426.4726.475,747
Nov 29, 202426.7626.9026.6026.7626.7610,691
Nov 28, 202426.8526.8226.6426.8526.858,202
Nov 27, 202427.0627.4426.6226.7526.751,974
Nov 26, 202427.2627.6027.1027.2927.2911,702
Nov 25, 202426.8827.3026.7027.2327.23809,575
Nov 22, 202426.5826.7026.3226.6526.65402,232
Nov 21, 202426.9326.9526.3626.3326.332,879
Nov 20, 202427.2627.3226.6626.9826.9812,473
Nov 19, 202427.3227.3626.9026.9626.9613,908
Nov 18, 202427.9727.9427.3027.3827.38667,675
Nov 15, 202426.4927.4626.5227.2727.2730,908
Nov 14, 202425.9326.8826.0026.8426.842,821
Nov 13, 202427.0627.3825.8826.4426.4439,077
Nov 12, 202427.7627.6026.6827.6027.6019,945
Nov 11, 202428.5729.0228.5028.5928.595,926
Nov 8, 202428.3328.5628.1728.3328.33102,058
Nov 7, 202427.6928.4027.6428.0728.078,940
Nov 6, 202428.7329.0627.6427.7227.7218,662
Nov 5, 202428.0228.1827.6628.2828.28325,471
Nov 4, 202427.9828.1027.8627.9827.98787
Nov 1, 202427.8928.0627.8227.8927.891,103
Oct 31, 202427.4827.7827.6427.8527.854,351
Oct 30, 202427.8628.0427.7227.8627.861,018
Oct 29, 202428.2328.1827.7627.9027.901,117
Oct 28, 202427.9028.1427.9427.9027.9041,041
Oct 25, 202427.6928.0027.5827.6927.691,681
Oct 24, 202427.3227.5827.2227.3227.3210,048
Oct 23, 202427.5127.5827.2627.1827.18136,698
Oct 22, 202427.7927.9227.2427.5227.52108,631
Oct 21, 202427.7028.0227.6427.6527.652,802
Oct 18, 202427.7527.9627.6228.0728.0712,594
Oct 17, 202427.8528.1627.8427.8927.8920,300
Oct 16, 202427.3727.6827.1727.3727.37330,663
Oct 15, 202427.6828.0627.6827.7227.721,187
Oct 14, 202427.9028.1827.6427.5527.55276,194
Oct 11, 202427.9928.1627.8027.8627.86166
Oct 10, 202428.1628.4627.9028.1628.16534
Oct 9, 202428.0028.4428.0228.2928.293,044
Oct 8, 202428.1628.2027.9428.1628.1618,323
Oct 7, 202429.0128.9228.2828.3528.352,099
Oct 4, 202428.4028.8828.3228.7428.7415,443
Oct 3, 202429.0628.8028.3028.3828.38137,073
Oct 2, 202429.5029.8228.9629.2929.2967,153
Oct 1, 202429.7330.0829.3429.4229.4210,586
Sep 30, 202430.1530.2629.6629.7629.76215,502
Sep 27, 202430.0430.3329.8429.9529.9514,842
Sep 26, 202429.6030.7629.6029.8929.8962,397
Sep 25, 202429.2429.4829.1829.2429.24197,038
Sep 24, 202430.0230.0029.3629.4829.4889,056
Sep 23, 202430.1629.9829.7429.7129.7122,481
Sep 20, 202431.0931.1829.8430.0630.0662,888
Sep 19, 202430.8431.4030.7531.2231.221,824,002
Sep 18, 202429.7130.1029.6030.0830.08544,787
Sep 17, 202429.2429.8229.4429.6229.62144,797
Sep 16, 202429.0729.3629.1829.3729.37751,869
Sep 13, 202428.7429.8429.0029.4329.43482,710
Sep 12, 202429.2829.3828.9928.9328.9313,108
Sep 11, 202428.9329.2028.6228.9028.903,533
Sep 10, 202428.8029.1028.6028.8028.80183,586
Sep 9, 202428.3028.8428.4828.6328.63130,924
Sep 6, 202428.2428.9828.0228.1228.1211,062
Sep 5, 202428.2428.5427.9428.2928.29315,205
Sep 4, 202428.3328.5028.0428.4528.455,846
Sep 3, 202430.0830.0228.5828.9328.93348
Sep 2, 202429.7130.3829.3629.9929.997,338
Aug 30, 202429.8030.2629.4830.0130.0173,661
Aug 29, 202430.0830.0829.8429.9729.9729,566
Aug 28, 202429.9230.4829.8029.9229.925,112
Aug 27, 202429.9430.2429.8630.2330.236,755
Aug 23, 202429.5730.0029.5429.9129.9154,724
Aug 22, 202429.5929.7029.2429.5329.53102,251
Aug 21, 202429.3829.5429.2029.3329.337,884
Aug 20, 202429.5829.7429.2229.2429.2411,468
Aug 19, 202429.3729.5829.3229.3129.3111,651
Aug 16, 202429.1129.5629.0829.3229.32326,215
Aug 15, 202428.9029.3428.4429.0929.09266,523
Aug 14, 202428.5229.1827.7628.9928.99391,799
Aug 13, 202428.3928.3627.9228.2828.286,401
Aug 12, 202429.0629.1028.3428.6328.637,349
Aug 9, 202428.9529.1828.6428.9928.995,955
Aug 8, 202428.5929.1228.7229.0329.0327,266
Aug 7, 202428.8629.2428.8229.1229.125,462
Aug 6, 202428.5029.1828.5028.7928.79125,157
Aug 5, 202428.1228.6627.8228.6328.639,651
Aug 2, 202431.6331.2829.0229.3029.307,307
Aug 1, 202432.6632.7431.9632.0132.012,108
Jul 31, 202432.5232.9232.5032.7432.7411,414
Jul 30, 202432.4533.1032.5233.1133.119,875
Jul 29, 202432.9133.2032.4432.5732.5728,550
Jul 26, 202432.0832.9032.2232.9532.953,616
Jul 25, 202432.0932.2431.0831.9531.9515,268
Jul 24, 202432.8933.1631.8632.3232.3211,757
Jul 23, 202432.8033.1032.6032.8232.821,228,118
Jul 22, 202432.6832.8832.6032.7132.719,417
Jul 19, 202432.6432.6432.4832.6332.63740
Jul 18, 202432.8933.0032.6832.9332.931,693
Jul 17, 202432.7132.9232.5832.5932.59227,175
Jul 16, 202432.4932.7632.4832.4532.45385,653
Jul 15, 202432.4432.6432.5232.7332.73302,885
Jul 12, 202432.3132.4632.0832.2632.2620,944
Jul 11, 202431.5732.0231.6031.6931.691,618
Jul 10, 202431.6031.5831.2431.5031.501,286
Jul 9, 202431.7432.0631.4331.4431.44312
Jul 8, 202431.2932.0031.3031.7331.7327,417
Jul 5, 202431.9832.1231.7431.7931.79416
Jul 4, 202431.6031.8431.5831.4631.464,549
Jul 3, 202430.9631.6230.8431.4431.44608,110
Jul 2, 202430.8331.1630.8430.8930.893,649
Jul 1, 202431.2831.4830.9631.2931.292,634
Jun 28, 202431.6131.2430.9031.2731.274,648
Jun 27, 202430.7031.1430.5630.8830.887,998
Jun 26, 202432.3231.9230.7230.7030.706,786
Jun 25, 202432.7232.6432.3032.5132.51105,067
Jun 24, 202433.4733.4032.9432.9632.96497,434
Jun 21, 202434.1034.2033.6233.7133.7166,802
Jun 20, 202434.1634.2833.8234.1934.1910,818
Jun 19, 202434.1434.3433.9834.2434.24297,183
Jun 18, 202434.2234.1233.9434.1434.1441,512
Jun 17, 202433.9034.2633.9034.1334.131,956
Jun 14, 202434.2234.3034.0033.8633.862,445
Jun 13, 202434.7834.6234.2434.2234.224,671
Jun 12, 202434.1634.8033.8634.7434.743,205
Jun 11, 202434.0234.2033.8634.0234.0211,178
Jun 10, 202433.9734.1033.8433.9633.961,366
Jun 7, 202434.4034.1434.1434.3634.3698
Jun 6, 202433.9934.3334.0434.3034.30278,386
Jun 5, 202433.6834.2633.9834.0534.052,491
Jun 4, 202434.6834.4633.8634.2234.223,546
Jun 3, 202434.6134.8234.6034.7034.705,959
May 31, 202434.5134.6234.3834.5334.531,745
May 30, 202434.6034.6834.3634.6634.66267,377
May 29, 202435.4035.3034.6434.7934.79357,387
May 28, 202435.6035.6635.4835.6035.60848
May 24, 202434.8035.3634.8635.0635.061,552
May 23, 202434.5735.1434.8434.9434.94209,895
May 22, 202435.4135.4235.2035.3535.352,077
May 21, 202435.3135.6635.1835.5535.55252,030
May 20, 202435.3435.6635.1235.5535.554,341
May 17, 202435.4135.6035.2235.3535.3510,651
May 16, 202435.1235.5034.6835.6135.61445,429
May 15, 202435.0635.6035.0235.4835.4838,530
May 14, 202435.1735.4035.1235.3035.301,755
May 13, 202435.2035.4635.0635.3635.36100,105
May 10, 2024 0.90 Dividend
May 10, 202434.8135.4634.9435.1335.1310,190
May 9, 202435.3035.8035.1635.6834.7812,860
May 8, 202435.2835.6235.2635.5934.6934,357
May 7, 202434.6635.3634.7035.0834.208,309
May 3, 202433.6934.4033.4834.1233.2653,332
May 2, 202433.5233.5433.3033.3932.55143,187
May 1, 202433.9233.9233.9233.9233.06-
Apr 30, 202433.9034.0033.5633.9233.06116,514
Apr 29, 202433.0834.0233.1033.8332.9887,219
Apr 26, 202432.4933.1832.5632.8832.051,502,539
Apr 25, 202432.3332.9032.3632.5531.737,679
Apr 24, 202432.3532.4231.9632.4031.5812,920
Apr 23, 202432.8932.7032.2232.6131.7921,684
Apr 22, 202432.8732.9432.1232.8231.99780,220
Apr 19, 202432.9733.2232.6633.0732.2451,358
Apr 18, 202432.8833.2832.6033.1232.2860,678
Apr 17, 202432.3233.1032.2432.8532.02410,978
Apr 16, 202432.8332.8832.4032.7231.89300,936
Apr 15, 202433.3333.3233.1233.1932.352,238
Apr 12, 202433.3733.4833.0433.1132.2748,065
Apr 11, 202433.1033.3032.8833.2332.39696,928
Apr 10, 202433.6333.6833.1033.2732.436,978
Apr 9, 202433.3833.9033.3033.4332.5916,007
Apr 8, 202433.2833.6233.3033.5832.7334,364
Apr 5, 202433.3133.4032.8433.2832.4410,296
Apr 4, 202433.1833.3033.1233.2232.382,936
Apr 3, 202433.0933.1632.9232.9532.1213,271
Apr 2, 202433.7533.9833.0233.1632.323,817
Mar 28, 202433.7933.9233.7433.7932.9426,545
Mar 27, 202433.7333.9233.6633.6732.82312,087
Mar 26, 202433.5133.7633.5833.5632.71217,092
Mar 25, 202433.4233.6833.4233.4732.63183,596
Mar 22, 202433.5633.7333.1233.3532.5125,170
Mar 21, 202432.7433.1032.7433.1232.2812,092
Mar 20, 202432.5132.7032.3832.7831.956,195
Mar 19, 202432.4532.6232.4232.5031.6882,203
Mar 18, 202432.3932.5632.3832.5131.6913,158
Mar 15, 202432.3732.6232.3832.5731.75103,771
Mar 14, 202432.6432.7032.4232.5731.751,385
Mar 13, 202432.3432.7032.2632.4231.60133,681
Mar 12, 202432.2532.5232.1232.5431.72127,025

Related Tickers

002398.SZ Lets Holdings Group Co., Ltd.
5.60
+2.00%
 
0NVQ.IL Buzzi S.p.A.
50.70
+5.80%
 
322A.T HIMEJI RIKA CO LTD
765.00
0.00%
 
PRSMJOHNSN.NS Prism Johnson Limited
126.78
-0.37%
 
ALHGR.PA Hoffmann Green Cement Technologies Societe anonyme
4.5200
0.00%
 
PPC.JO PPC Ltd
411.00
0.00%
 
CIMSA.IS Çimsa Çimento Sanayi ve Ticaret A.S.
51.80
+0.19%
 
HEId.XC
 
2009.HK BBMG Corporation
0.760
+1.33%
 
BZUm.XC