XETRA - Delayed Quote EUR

Wienerberger AG (WIB.DE)

Compare
27.36 -0.22 (-0.80%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 27.10 27.36 27.10 27.36 27.36 46
Oct 21, 2024 27.80 27.82 27.56 27.70 27.70 1,158
Oct 18, 2024 27.80 27.80 27.80 27.80 27.80 -
Oct 17, 2024 27.90 28.04 27.82 27.82 27.82 486
Oct 16, 2024 27.36 27.36 27.22 27.22 27.22 272
Oct 15, 2024 27.78 27.78 27.66 27.66 27.66 401
Oct 14, 2024 27.80 27.98 27.54 27.78 27.78 744
Oct 11, 2024 28.00 28.00 27.80 27.80 27.80 82
Oct 10, 2024 28.20 28.20 27.88 27.88 27.88 150
Oct 9, 2024 28.32 28.32 28.10 28.10 28.10 7
Oct 8, 2024 28.00 28.22 28.00 28.00 28.00 156
Oct 7, 2024 28.36 28.36 28.36 28.36 28.36 -
Oct 4, 2024 28.82 28.82 28.54 28.60 28.60 65
Oct 3, 2024 28.96 28.96 28.32 28.32 28.32 26
Oct 2, 2024 29.20 29.40 28.96 28.96 28.96 2,462
Oct 1, 2024 29.84 29.84 29.36 29.36 29.36 1,006
Sep 30, 2024 29.78 29.78 29.52 29.52 29.52 115
Sep 27, 2024 30.20 30.20 29.92 30.02 30.02 2
Sep 26, 2024 30.48 30.48 29.98 29.98 29.98 11
Sep 25, 2024 29.42 29.48 29.18 29.18 29.18 414
Sep 24, 2024 29.42 29.42 29.42 29.42 29.42 -
Sep 23, 2024 29.90 29.90 29.66 29.66 29.66 119
Sep 20, 2024 30.12 30.12 30.12 30.12 30.12 -
Sep 19, 2024 30.12 30.12 30.12 30.12 30.12 -
Sep 18, 2024 30.04 30.12 30.04 30.12 30.12 112
Sep 17, 2024 29.60 29.82 29.60 29.82 29.82 20
Sep 16, 2024 29.16 29.50 29.16 29.22 29.22 159
Sep 13, 2024 29.22 29.22 29.22 29.22 29.22 -
Sep 12, 2024 29.10 29.10 28.84 28.84 28.84 50
Sep 11, 2024 29.06 29.06 28.54 28.74 28.74 191
Sep 10, 2024 28.84 28.84 28.82 28.82 28.82 200
Sep 9, 2024 28.60 28.94 28.60 28.94 28.94 741
Sep 6, 2024 28.26 28.94 28.22 28.80 28.80 1,673
Sep 5, 2024 28.18 28.42 28.10 28.22 28.22 462
Sep 4, 2024 28.46 28.50 28.10 28.46 28.46 1,252
Sep 3, 2024 30.30 30.30 29.56 29.56 29.56 323
Sep 2, 2024 30.06 30.12 29.52 30.06 30.06 5,226
Aug 30, 2024 29.94 30.24 29.70 30.02 30.02 3,393
Aug 29, 2024 30.22 30.22 29.80 29.80 29.80 1,221
Aug 28, 2024 30.00 30.06 29.92 30.00 30.00 1,387
Aug 27, 2024 30.20 30.24 30.06 30.06 30.06 1,486
Aug 26, 2024 30.10 30.16 29.94 29.94 29.94 853
Aug 23, 2024 29.98 30.16 29.86 29.86 29.86 1,111
Aug 22, 2024 29.36 29.56 29.22 29.56 29.56 566
Aug 21, 2024 29.24 29.70 29.24 29.70 29.70 3,366
Aug 20, 2024 29.46 29.46 29.18 29.42 29.42 33,161
Aug 19, 2024 29.58 29.58 29.58 29.58 29.58 -
Aug 16, 2024 29.18 29.50 29.16 29.50 29.50 1,925
Aug 15, 2024 28.88 29.14 28.62 29.14 29.14 1,948
Aug 14, 2024 28.28 29.12 28.28 28.90 28.90 5,548
Aug 13, 2024 28.16 28.38 27.98 28.32 28.32 4,559
Aug 12, 2024 29.06 29.06 28.36 28.38 28.38 9,638
Aug 9, 2024 28.96 29.18 28.70 29.14 29.14 8,611
Aug 8, 2024 28.76 29.12 28.66 28.90 28.90 11,323
Aug 7, 2024 28.96 29.22 28.88 29.22 29.22 2,046
Aug 6, 2024 28.74 29.26 28.52 28.52 28.52 6,538
Aug 5, 2024 27.90 28.68 27.82 28.68 28.68 6,217
Aug 2, 2024 31.16 31.16 29.04 29.18 29.18 6,960
Aug 1, 2024 32.70 32.72 32.08 32.08 32.08 805
Jul 31, 2024 32.86 33.08 32.86 33.08 33.08 1,204
Jul 30, 2024 32.60 33.08 32.46 32.62 32.62 3,595
Jul 29, 2024 32.52 32.56 32.46 32.46 32.46 457
Jul 26, 2024 33.02 33.02 32.92 32.92 32.92 3
Jul 25, 2024 32.14 32.22 31.78 31.78 31.78 1,264
Jul 24, 2024 33.00 33.14 31.62 32.38 32.38 8,426
Jul 23, 2024 32.80 33.38 32.80 33.04 33.04 2,262
Jul 22, 2024 32.56 32.94 32.48 32.82 32.82 10,088
Jul 19, 2024 32.48 32.74 32.46 32.46 32.46 2,039
Jul 18, 2024 32.72 32.72 32.32 32.32 32.32 6
Jul 17, 2024 32.66 32.80 32.42 32.42 32.42 435
Jul 16, 2024 32.60 32.76 32.60 32.76 32.76 19
Jul 15, 2024 32.64 32.64 32.64 32.64 32.64 -
Jul 12, 2024 32.08 32.08 32.08 32.08 32.08 -
Jul 11, 2024 32.08 32.08 32.08 32.08 32.08 -
Jul 10, 2024 32.08 32.08 32.08 32.08 32.08 -
Jul 9, 2024 32.04 32.08 32.04 32.08 32.08 317
Jul 8, 2024 31.60 31.94 31.60 31.94 31.94 1,316
Jul 5, 2024 31.88 31.96 31.68 31.68 31.68 22
Jul 4, 2024 31.76 31.76 31.46 31.74 31.74 306
Jul 3, 2024 30.92 31.74 30.72 31.56 31.56 3,871
Jul 2, 2024 30.84 30.84 30.84 30.84 30.84 -
Jul 1, 2024 31.30 31.30 31.12 31.12 31.12 1,553
Jun 28, 2024 31.00 31.24 30.78 30.96 30.96 4,159
Jun 27, 2024 31.00 31.02 30.76 31.02 31.02 1,574
Jun 26, 2024 30.82 30.84 30.70 30.84 30.84 603
Jun 25, 2024 32.42 32.42 32.26 32.26 32.26 179
Jun 24, 2024 33.00 33.04 32.64 32.64 32.64 377
Jun 21, 2024 34.00 34.00 33.44 33.44 33.44 8,025
Jun 20, 2024 34.26 34.48 33.92 33.92 33.92 5,740
Jun 19, 2024 34.28 34.30 34.06 34.10 34.10 904
Jun 18, 2024 34.30 34.30 33.94 34.00 34.00 -
Jun 17, 2024 33.90 33.90 33.90 33.90 33.90 -
Jun 14, 2024 34.00 34.12 33.90 33.90 33.90 1,206
Jun 13, 2024 34.40 34.40 34.10 34.26 34.26 1,193
Jun 12, 2024 34.00 34.74 34.00 34.72 34.72 800
Jun 11, 2024 34.10 34.10 34.02 34.02 34.02 7
Jun 10, 2024 33.98 34.06 33.72 34.06 34.06 330
Jun 7, 2024 34.12 34.12 34.12 34.12 34.12 -
Jun 6, 2024 34.34 34.34 34.26 34.26 34.26 867
Jun 5, 2024 34.10 34.10 33.98 33.98 33.98 60
Jun 4, 2024 34.58 34.58 33.84 33.90 33.90 202
Jun 3, 2024 34.60 34.90 34.60 34.60 34.60 160
May 31, 2024 34.76 34.76 34.52 34.52 34.52 203
May 30, 2024 34.72 34.72 34.54 34.54 34.54 102
May 29, 2024 35.42 35.42 35.42 35.42 35.42 -
May 28, 2024 35.70 35.70 35.42 35.42 35.42 229
May 27, 2024 35.14 35.14 35.14 35.14 35.14 1
May 24, 2024 35.02 35.48 34.70 35.48 35.48 1,762
May 23, 2024 34.96 35.12 34.96 35.12 35.12 10
May 22, 2024 35.30 35.30 35.30 35.30 35.30 -
May 21, 2024 35.62 35.68 35.20 35.42 35.42 101
May 20, 2024 35.42 35.42 35.42 35.42 35.42 -
May 17, 2024 35.20 35.40 35.20 35.40 35.40 639
May 16, 2024 35.70 35.70 35.44 35.44 35.44 83
May 15, 2024 35.06 35.48 35.06 35.48 35.48 46
May 14, 2024 35.24 35.26 35.06 35.06 35.06 552
May 13, 2024 35.18 35.18 35.18 35.18 35.18 -
May 10, 2024 0.90 Dividend
May 10, 2024 35.08 35.38 35.08 35.32 35.32 475
May 9, 2024 35.60 35.68 35.60 35.68 34.78 140
May 8, 2024 35.10 35.48 35.10 35.48 34.59 92
May 7, 2024 34.90 35.44 34.90 35.44 34.55 441
May 6, 2024 34.30 34.70 34.30 34.70 33.82 1,422
May 3, 2024 33.80 34.52 33.80 34.18 33.32 661
May 2, 2024 33.48 33.72 33.34 33.40 32.56 2,420
Apr 30, 2024 33.90 33.90 33.56 33.56 32.71 340
Apr 29, 2024 33.30 33.96 33.30 33.96 33.10 5,627
Apr 26, 2024 32.68 33.26 32.68 33.26 32.42 229
Apr 25, 2024 32.24 32.78 32.24 32.78 31.95 1,432
Apr 24, 2024 32.08 32.56 32.02 32.04 31.23 4,555
Apr 23, 2024 32.54 32.88 32.30 32.48 31.66 5,587
Apr 22, 2024 32.76 33.08 32.02 32.72 31.89 3,792
Apr 19, 2024 32.78 33.24 32.76 32.76 31.93 5,803
Apr 18, 2024 33.00 33.40 33.00 33.40 32.56 650
Apr 17, 2024 32.82 32.82 32.82 32.82 31.99 -
Apr 16, 2024 32.92 32.92 32.40 32.40 31.58 854
Apr 15, 2024 33.26 33.46 33.12 33.12 32.28 1,225
Apr 12, 2024 33.34 33.34 33.00 33.10 32.27 2,258
Apr 11, 2024 33.32 33.32 32.84 33.26 32.42 3,367
Apr 10, 2024 33.62 33.62 33.04 33.52 32.67 7,304
Apr 9, 2024 33.58 33.96 33.36 33.56 32.71 10,682
Apr 8, 2024 33.16 33.56 33.16 33.56 32.71 1,573
Apr 5, 2024 33.40 33.48 32.80 33.48 32.64 13,791
Apr 4, 2024 33.26 33.52 32.86 33.52 32.67 8,177
Apr 3, 2024 33.06 33.16 33.02 33.16 32.32 1,924
Apr 2, 2024 33.92 33.92 33.02 33.02 32.19 4,144
Mar 28, 2024 33.80 34.08 33.74 34.08 33.22 1,704
Mar 27, 2024 33.70 33.82 33.62 33.80 32.95 3,086
Mar 26, 2024 33.62 33.70 33.52 33.66 32.81 1,296
Mar 25, 2024 33.48 33.68 33.48 33.68 32.83 271
Mar 22, 2024 33.46 33.82 32.98 33.82 32.97 3,180
Mar 21, 2024 32.66 33.00 32.66 33.00 32.17 980
Mar 20, 2024 32.36 32.72 32.22 32.22 31.41 2,494
Mar 19, 2024 32.58 32.68 32.40 32.40 31.58 3,535
Mar 18, 2024 32.58 32.60 32.24 32.24 31.43 4,012
Mar 15, 2024 32.52 32.66 32.52 32.66 31.84 2,738
Mar 14, 2024 32.62 32.64 32.34 32.34 31.52 1,578
Mar 13, 2024 32.42 32.96 32.42 32.96 32.13 3,740
Mar 12, 2024 32.32 32.62 32.18 32.62 31.80 2,876
Mar 11, 2024 32.22 32.50 32.10 32.18 31.37 4,090
Mar 8, 2024 32.16 32.48 32.16 32.48 31.66 917
Mar 7, 2024 31.96 32.30 31.96 32.22 31.41 1,228
Mar 6, 2024 31.82 32.10 31.66 31.78 30.98 3,350
Mar 5, 2024 31.72 32.00 31.62 31.68 30.88 5,713
Mar 4, 2024 31.94 31.94 31.58 31.78 30.98 2,669
Mar 1, 2024 32.54 32.54 32.10 32.18 31.37 1,207
Feb 29, 2024 32.22 32.32 32.18 32.30 31.49 1,123
Feb 28, 2024 31.88 32.20 31.84 32.02 31.21 723
Feb 27, 2024 31.96 32.28 31.78 31.78 30.98 801
Feb 26, 2024 31.80 32.14 31.80 32.14 31.33 483
Feb 23, 2024 31.92 32.26 31.74 31.84 31.04 4,912
Feb 22, 2024 32.22 32.36 32.10 32.10 31.29 1,984
Feb 21, 2024 31.90 32.56 30.50 32.08 31.27 10,273
Feb 20, 2024 32.60 32.64 32.60 32.60 31.78 888
Feb 19, 2024 32.58 32.72 32.24 32.54 31.72 3,598
Feb 16, 2024 32.76 32.76 32.58 32.70 31.88 1,535
Feb 15, 2024 32.84 32.84 32.52 32.60 31.78 92
Feb 14, 2024 32.32 32.58 32.32 32.56 31.74 2,076
Feb 13, 2024 32.18 32.38 31.74 31.94 31.13 6,321
Feb 12, 2024 31.88 32.20 31.88 32.20 31.39 898
Feb 9, 2024 31.80 32.02 31.78 31.80 31.00 1,122
Feb 8, 2024 31.90 31.96 31.80 31.80 31.00 1,536
Feb 7, 2024 31.50 31.92 31.50 31.86 31.06 1,764
Feb 6, 2024 30.80 31.04 30.80 31.04 30.26 1,030
Feb 5, 2024 30.84 30.86 30.46 30.58 29.81 2,627
Feb 2, 2024 31.24 31.46 31.12 31.14 30.35 2,100
Feb 1, 2024 31.24 31.24 31.20 31.20 30.41 5
Jan 31, 2024 31.60 31.70 31.16 31.16 30.37 3,760
Jan 30, 2024 30.84 31.56 30.82 31.52 30.72 11,086
Jan 29, 2024 30.30 30.64 30.30 30.64 29.87 402
Jan 26, 2024 30.38 30.48 30.24 30.24 29.48 1,121
Jan 25, 2024 30.00 30.00 30.00 30.00 29.24 8
Jan 24, 2024 29.38 29.94 29.38 29.90 29.15 5,937
Jan 23, 2024 29.52 29.52 29.12 29.12 28.39 6,079
Jan 22, 2024 28.66 29.16 28.66 28.94 28.21 1,157
Jan 19, 2024 28.52 28.54 28.30 28.46 27.74 3,604
Jan 18, 2024 28.14 28.50 28.10 28.50 27.78 3,124
Jan 17, 2024 28.40 28.40 28.40 28.40 27.68 100
Jan 16, 2024 29.04 29.08 28.58 28.86 28.13 5,872
Jan 15, 2024 29.38 29.38 29.08 29.08 28.35 1,803
Jan 12, 2024 29.26 29.34 29.26 29.34 28.60 10
Jan 11, 2024 29.76 29.76 29.14 29.40 28.66 1,725
Jan 10, 2024 29.44 29.76 29.44 29.76 29.01 2,871
Jan 9, 2024 29.56 29.70 29.56 29.70 28.95 1,348
Jan 8, 2024 29.06 29.56 29.06 29.56 28.81 2,880
Jan 5, 2024 29.12 29.28 28.80 29.00 28.27 2,005
Jan 4, 2024 29.40 29.46 29.34 29.46 28.72 166
Jan 3, 2024 29.78 29.92 29.12 29.14 28.40 3,818
Jan 2, 2024 30.28 30.28 29.74 30.00 29.24 7,712
Dec 29, 2023 30.08 30.10 30.08 30.10 29.34 159
Dec 28, 2023 30.10 30.18 29.72 30.18 29.42 584
Dec 27, 2023 30.02 30.04 30.02 30.04 29.28 422
Dec 22, 2023 30.00 30.00 30.00 30.00 29.24 -
Dec 21, 2023 29.66 29.88 29.62 29.84 29.09 7,375
Dec 20, 2023 30.00 30.00 29.66 29.84 29.09 5,724
Dec 19, 2023 30.08 30.10 30.00 30.00 29.24 1,561
Dec 18, 2023 29.70 30.30 29.70 30.00 29.24 6,837
Dec 15, 2023 30.18 30.44 29.84 30.06 29.30 6,579
Dec 14, 2023 28.46 30.18 28.46 30.18 29.42 9,399
Dec 13, 2023 27.68 27.90 27.56 27.56 26.86 4,803
Dec 12, 2023 27.72 27.80 27.72 27.76 27.06 405
Dec 11, 2023 27.46 27.66 27.46 27.64 26.94 1,526
Dec 8, 2023 27.18 27.54 27.18 27.50 26.81 9,546
Dec 7, 2023 26.70 27.24 26.70 27.08 26.40 9,522
Dec 6, 2023 26.58 26.74 26.58 26.66 25.99 1,250
Dec 5, 2023 26.58 26.68 26.52 26.56 25.89 650
Dec 4, 2023 26.44 26.44 26.38 26.38 25.71 600
Dec 1, 2023 26.38 26.54 26.32 26.32 25.66 1,529
Nov 30, 2023 26.48 26.70 26.48 26.70 26.03 1,200
Nov 29, 2023 26.28 26.52 26.28 26.38 25.71 307
Nov 28, 2023 26.26 26.26 26.26 26.26 25.60 -
Nov 27, 2023 25.92 25.96 25.92 25.94 25.29 1,314
Nov 24, 2023 25.96 25.96 25.96 25.96 25.31 -
Nov 23, 2023 25.96 25.96 25.68 25.68 25.03 1,646
Nov 22, 2023 25.62 25.70 25.62 25.70 25.05 300
Nov 21, 2023 25.48 25.50 25.40 25.40 24.76 2,149
Nov 20, 2023 25.24 25.26 25.16 25.16 24.53 52
Nov 17, 2023 25.24 25.24 25.24 25.24 24.60 -
Nov 16, 2023 25.40 25.64 24.98 24.98 24.35 3,287
Nov 15, 2023 25.82 25.96 25.68 25.68 25.03 905
Nov 14, 2023 24.74 24.74 24.74 24.74 24.12 350
Nov 13, 2023 24.50 24.76 24.50 24.70 24.08 3,222
Nov 10, 2023 24.50 24.50 24.50 24.50 23.88 -
Nov 9, 2023 24.10 24.18 24.10 24.18 23.57 15,430
Nov 8, 2023 23.80 23.80 23.80 23.80 23.20 -
Nov 7, 2023 23.68 23.80 23.68 23.80 23.20 2
Nov 6, 2023 24.10 24.10 23.82 23.82 23.22 1,205
Nov 3, 2023 24.00 24.04 23.96 23.96 23.36 377
Nov 2, 2023 23.62 23.88 23.60 23.72 23.12 392
Nov 1, 2023 22.98 23.00 22.80 22.94 22.36 3,949
Oct 31, 2023 22.76 22.92 22.76 22.90 22.32 909
Oct 30, 2023 22.82 22.82 22.62 22.76 22.19 1,444
Oct 27, 2023 22.56 22.60 22.50 22.56 21.99 800
Oct 26, 2023 22.20 22.46 22.20 22.24 21.68 396
Oct 25, 2023 22.46 22.46 22.40 22.42 21.85 2,047
Oct 24, 2023 22.34 22.66 22.26 22.66 22.09 4,174
Oct 23, 2023 22.80 22.80 22.52 22.52 21.95 1,855