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

Wienerberger AG (WIB.F)

Compare
28.78
-0.60
(-2.04%)
As of 9:57:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202529.3429.3428.7828.7828.78920
Apr 3, 202530.7830.7829.3829.3829.38629
Apr 2, 202531.4431.4430.9031.1031.10450
Apr 1, 202530.8030.8030.8030.8030.80-
Mar 31, 202531.9031.9031.9031.9031.90-
Mar 28, 202532.8033.1232.8033.1233.12-
Mar 27, 202533.4033.4032.6633.1033.10350
Mar 26, 202533.4633.6033.4233.6033.60615
Mar 25, 202534.3234.3233.0633.5033.5050
Mar 24, 202534.6634.6633.9034.5234.52560
Mar 21, 202535.0435.0434.3634.3634.361,605
Mar 20, 202535.2835.6235.0635.1235.121,383
Mar 19, 202536.6636.6635.9235.9235.9250
Mar 18, 202536.8436.8435.5036.1836.184,170
Mar 17, 202536.0236.7036.0236.7036.70989
Mar 14, 202533.9036.0033.9035.8835.883,207
Mar 13, 202535.1835.3633.0233.0233.02152
Mar 12, 202534.9635.4834.7035.3835.381,085
Mar 11, 202535.2235.2234.6434.6434.6460
Mar 10, 202535.3035.3033.8034.5234.52644
Mar 7, 202534.1834.9034.1834.9034.90780
Mar 6, 202534.3036.8234.3035.5035.503,381
Mar 5, 202531.5834.8831.5834.8834.88491
Mar 4, 202530.9631.5029.7631.5031.50300
Mar 3, 202532.0232.0231.1831.1831.1840
Feb 28, 202532.0432.0431.6631.6631.66150
Feb 27, 202533.6433.6432.8632.8632.86606
Feb 26, 202532.1233.9832.1233.5833.581,871
Feb 25, 202530.2030.7230.2030.6430.641,020
Feb 24, 202530.0030.0029.9029.9029.90105
Feb 21, 202530.3230.4630.3230.4630.4660
Feb 20, 202530.0230.0229.9229.9229.92-
Feb 19, 202531.7631.8031.3231.3231.32228
Feb 18, 202533.0233.0231.9031.9031.90220
Feb 17, 202533.9033.9032.6432.8232.82721
Feb 14, 202531.1833.0031.1433.0033.00214
Feb 13, 202531.2631.2631.0631.1431.14120
Feb 12, 202530.6030.8430.5030.5030.50212
Feb 11, 202530.6030.6830.5030.6830.68254
Feb 10, 202530.8230.8230.6430.6430.64-
Feb 7, 202530.2630.8830.2630.6230.62373
Feb 6, 202527.9030.4227.9030.0030.0078
Feb 5, 202527.2827.2827.0227.0227.02-
Feb 4, 202527.8227.8227.2627.2627.261,100
Feb 3, 202527.9027.9027.7027.7027.7035
Jan 31, 202527.8627.8627.8627.8627.86-
Jan 30, 202527.4627.7427.4627.7427.743
Jan 29, 202527.8027.8027.3427.3427.34-
Jan 28, 202527.3827.5627.3827.5427.5450
Jan 27, 202527.2027.4427.2027.4427.443
Jan 24, 202527.3427.7627.3427.5027.50190
Jan 23, 202527.0827.0827.0827.0827.08-
Jan 22, 202527.0627.0626.9626.9626.96-
Jan 21, 202527.0427.0426.7826.7826.782
Jan 20, 202526.8427.1026.8426.8826.883
Jan 17, 202526.0626.0626.0226.0226.02200
Jan 16, 202525.2625.6625.2625.6625.66200
Jan 15, 202524.3825.2424.3825.2425.24161
Jan 14, 202524.7624.8024.6024.6024.60330
Jan 13, 202524.6824.8224.5024.5024.5010
Jan 10, 202525.1825.3825.1825.3825.3855
Jan 9, 202525.2625.4825.1625.3225.322,003
Jan 8, 202526.1226.1225.4625.4625.46-
Jan 7, 202526.4026.4026.1826.1826.18150
Jan 6, 202526.1826.5826.1826.5826.58-
Jan 3, 202526.5026.5026.1626.1626.1675
Jan 2, 202526.6226.8626.6226.8626.86-
Dec 30, 202426.2026.5226.2026.5226.52-
Dec 27, 202426.0626.2426.0626.2426.2440
Dec 23, 202425.5825.5825.5825.5825.58-
Dec 20, 202425.6425.6425.2025.2025.20155
Dec 19, 202425.6825.6825.6825.6825.6817
Dec 18, 202425.9025.9025.9025.9025.90-
Dec 17, 202425.9825.9825.9825.9825.98-
Dec 16, 202426.6027.0026.1426.1426.14427
Dec 13, 202427.2627.2626.6226.6226.62-
Dec 12, 202427.4627.4627.3027.3227.32163
Dec 11, 202427.8027.8027.4827.5027.50350
Dec 10, 202427.7627.7627.6227.6227.62-
Dec 9, 202427.6828.0627.6828.0628.06-
Dec 6, 202427.0227.7427.0227.7427.74-
Dec 5, 202427.1227.4627.0427.0427.04200
Dec 4, 202426.6427.1026.6427.1027.10102
Dec 3, 202426.4426.8426.4426.8426.842
Dec 2, 202426.4026.4426.4026.4426.44-
Nov 29, 202426.6226.7626.6026.6026.601,000
Nov 28, 202426.9026.9026.7026.7026.702
Nov 27, 202426.9826.9826.9826.9826.98-
Nov 26, 202426.9227.2226.9227.2227.22-
Nov 25, 202426.7027.3426.7027.3427.34-
Nov 22, 202426.4826.4826.4826.4826.48-
Nov 21, 202425.9625.9625.9625.9625.96-
Nov 20, 202427.0627.4226.5026.5026.50550
Nov 19, 202427.2427.2426.9426.9426.943,002
Nov 18, 202427.4427.4427.3227.3227.32-
Nov 15, 202426.0626.6026.0626.6026.60100
Nov 14, 202426.1026.9826.0426.8426.84230
Nov 13, 202427.2027.2026.0026.0026.001,092
Nov 12, 202427.5627.5827.3227.5827.584,090
Nov 11, 202428.5028.8228.5028.8228.82-
Nov 8, 202427.9828.4627.9828.4628.46-
Nov 7, 202427.5427.8827.5427.8827.88-
Nov 6, 202428.4628.9828.4628.9828.98-
Nov 5, 202427.6028.1627.6028.1628.16-
Nov 4, 202428.0428.1027.8627.8627.86-
Nov 1, 202427.5427.9027.5427.9027.90-
Oct 31, 202427.5427.6427.4427.6227.622,385
Oct 30, 202427.6227.8227.6227.8227.82-
Oct 29, 202428.0828.0828.0828.0828.0875
Oct 28, 202428.0028.0428.0028.0428.04120
Oct 25, 202427.3627.5227.3627.5227.52-
Oct 24, 202427.3027.3027.3027.3027.30-
Oct 23, 202427.4627.4627.0027.0027.00200
Oct 22, 202427.5227.5227.5227.5227.52-
Oct 21, 202427.5227.8827.5227.7227.7210
Oct 18, 202427.7227.7227.6827.6827.68-
Oct 17, 202427.6227.6227.6027.6027.60-
Oct 16, 202427.2827.2827.2227.2227.22300
Oct 15, 202427.8827.9627.8827.9627.9630
Oct 14, 202427.7827.7827.7827.7827.78-
Oct 11, 202427.9227.9627.8027.8027.80150
Oct 10, 202428.2028.2028.2028.2028.20-
Oct 9, 202427.9627.9627.9627.9627.96-
Oct 8, 202428.1428.2628.1428.2628.264
Oct 7, 202428.5828.7428.1828.2828.28-
Oct 4, 202428.1428.8828.1428.4428.44-
Oct 3, 202428.9829.0028.2828.2828.28-
Oct 2, 202429.2029.4829.0229.0229.02-
Oct 1, 202429.6430.0429.1629.1629.16-
Sep 30, 202429.6630.0829.5029.5029.50-
Sep 27, 202429.8829.9429.8829.9029.901,120
Sep 26, 202429.3429.5629.3429.5629.56-
Sep 25, 202429.1429.3829.1429.3829.38-
Sep 24, 202429.7429.7429.7429.7429.74-
Sep 23, 202430.1830.1829.6429.6429.643
Sep 20, 202431.0031.0030.0030.0030.0060
Sep 19, 202430.2030.7830.2030.7830.78-
Sep 18, 202429.7029.7029.6829.6829.68-
Sep 17, 202429.2429.4629.2429.4629.46-
Sep 16, 202428.9829.4228.9829.1229.1235
Sep 13, 202428.9629.1628.9629.1629.16-
Sep 12, 202429.0629.0628.5828.5828.58-
Sep 11, 202428.7628.8228.7628.8228.82-
Sep 10, 202428.5628.5628.5628.5628.56-
Sep 9, 202428.0828.6828.0828.6828.68-
Sep 6, 202428.2628.2628.2628.2628.261
Sep 5, 202427.9628.2627.9628.2628.26-
Sep 4, 202428.3428.3428.3428.3428.34-
Sep 3, 202429.9630.1229.9630.1230.12-
Sep 2, 202429.7629.7629.7629.7629.76-
Aug 30, 202429.7029.7029.7029.7029.70-
Aug 29, 202429.7029.7029.7029.7029.70-
Aug 28, 202429.6829.9629.6829.9629.96-
Aug 27, 202429.8429.8429.8429.8429.84-
Aug 26, 202429.8430.0229.8430.0230.02200
Aug 23, 202429.4230.0029.4230.0030.00-
Aug 22, 202429.4229.5829.4229.5829.58-
Aug 21, 202429.2029.2029.2029.2029.20-
Aug 20, 202429.4629.5229.4629.5229.52300
Aug 19, 202429.0829.0829.0829.0829.08-
Aug 16, 202429.1629.1629.1629.1629.16-
Aug 15, 202428.8228.8228.4228.4228.4220
Aug 14, 202426.7228.9626.7228.8028.8052
Aug 13, 202428.1428.2828.1428.2828.28120
Aug 12, 202428.9828.9828.9028.9028.90-
Aug 9, 202428.8228.9828.8228.9828.98-
Aug 8, 202428.9428.9428.8628.8628.86-
Aug 7, 202429.1229.1229.1229.1229.1250
Aug 6, 202428.3829.1028.3828.5828.58372
Aug 5, 202428.3028.3027.8827.8827.8860
Aug 2, 202431.6031.6029.1829.1829.182
Aug 1, 202432.6832.6832.6432.6432.64-
Jul 31, 202432.8832.8832.8832.8832.88-
Jul 30, 202432.4232.4232.4232.4232.42-
Jul 29, 202433.1833.1832.9632.9632.9620
Jul 26, 202431.9231.9231.9231.9231.92-
Jul 25, 202432.0832.0832.0832.0832.08-
Jul 24, 202432.8432.8432.0032.8232.82350
Jul 23, 202432.7032.7032.7032.7032.70-
Jul 22, 202432.6232.6232.6232.6232.62-
Jul 19, 202432.6032.6032.5432.5432.5462
Jul 18, 202432.5432.7232.5432.7232.72-
Jul 17, 202432.5032.6432.5032.6432.64-
Jul 16, 202432.2432.2432.2432.2432.24-
Jul 15, 202432.2432.5232.2432.5232.52-
Jul 12, 202432.0432.4032.0432.4032.40275
Jul 11, 202431.5231.5231.5231.5231.52-
Jul 10, 202431.1831.3431.1831.3431.34-
Jul 9, 202431.8031.8031.2231.2231.22-
Jul 8, 202431.4631.8031.4631.8031.80-
Jul 5, 202431.8231.8231.8231.8231.82-
Jul 4, 202431.5031.5031.5031.5031.50-
Jul 3, 202430.9030.9030.9030.9030.90-
Jul 2, 202431.0231.0230.8430.8430.842
Jul 1, 202431.2831.2830.8830.8830.88-
Jun 28, 202430.9831.0030.9830.9830.98-
Jun 27, 202430.3630.8630.3630.8630.86-
Jun 26, 202432.0832.0830.6430.9030.9042
Jun 25, 202432.0432.3832.0432.3832.38-
Jun 24, 202433.7033.7032.7632.7632.76133
Jun 21, 202434.0034.1033.9833.9833.98250
Jun 20, 202434.1234.2634.1234.2634.26-
Jun 19, 202433.8434.1033.8434.1034.10-
Jun 18, 202434.0634.1234.0634.1234.12-
Jun 17, 202433.9834.1233.9834.1234.12-
Jun 14, 202434.3834.3833.9633.9633.96-
Jun 13, 202434.6034.6034.2034.3034.3020
Jun 12, 202433.8434.7033.8434.5834.58150
Jun 11, 202434.0434.1234.0434.1234.12-
Jun 10, 202433.7633.9233.7633.9233.92-
Jun 7, 202434.1234.1234.1234.1234.12-
Jun 6, 202433.9633.9633.9633.9633.96-
Jun 5, 202434.0034.0034.0034.0034.00-
Jun 4, 202434.4234.5234.4234.5234.52-
Jun 3, 202434.8034.8034.6434.6434.64-
May 31, 202434.3634.5434.3634.4434.4410
May 30, 202434.9634.9634.6234.6234.62150
May 29, 202434.9835.2034.7034.7034.7075
May 28, 202435.3835.5235.3835.5235.52-
May 27, 202434.8434.8434.8434.8434.84-
May 24, 202434.6034.6034.6034.6034.60-
May 23, 202435.0035.0034.8634.8634.86970
May 22, 202435.3035.3035.3035.3035.30-
May 21, 202435.1635.5635.1635.5635.56100
May 20, 202435.3235.6235.3235.6235.6260
May 17, 202435.2235.2235.2235.2235.22170
May 16, 202435.1235.4035.1235.4035.4030
May 15, 202435.2035.5235.1835.5235.52-
May 14, 202435.0835.2035.0835.2035.20-
May 13, 202435.2636.0035.2435.5035.501,065
May 10, 2024 0.90 Dividend
May 10, 202434.4235.4034.4235.3635.3617
May 9, 202435.2835.7635.2835.7634.86150
May 8, 202435.2035.5235.2035.5234.63-
May 7, 202434.5035.3034.5035.2234.33-
May 6, 202434.1434.6234.1434.5033.63-
May 3, 202433.3434.3833.3434.3833.51-
May 2, 202433.8033.8033.3233.6032.7550
Apr 30, 202433.7633.9033.6233.6232.77147
Apr 29, 202432.7633.9632.7633.9233.07-
Apr 26, 202432.1433.1832.1433.0032.17-
Apr 25, 202432.0432.5232.0432.3831.57-
Apr 24, 202432.1232.3031.9032.3031.4990
Apr 23, 202432.5432.5632.2032.2031.39-
Apr 22, 202432.7632.7632.4032.7031.8856
Apr 19, 202432.8432.8432.8032.8031.97-
Apr 18, 202432.7832.9432.6432.9432.11-
Apr 17, 202432.1632.9032.0432.6431.8230
Apr 16, 202432.3632.8032.2632.3031.492
Apr 15, 202433.0833.2633.0633.1232.29-
Apr 12, 202433.0833.3233.0833.0832.25-
Apr 11, 202432.7433.2232.7433.2032.36-
Apr 10, 202433.7833.7832.5432.5431.723,925
Apr 9, 202433.2633.8033.2633.3432.50-
Apr 8, 202433.1433.5033.1433.5032.667
Apr 5, 202432.8033.3232.7433.2032.36-
Apr 4, 202432.8433.5032.8433.5032.6620