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

Wienerberger AG (WIB.HM)

Compare
29.98
-0.46
(-1.51%)
As of 5:25:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202530.0230.0229.9829.9829.98-
Feb 19, 202531.7631.7630.4430.4430.4420
Feb 18, 202532.8832.8831.7431.7431.74-
Feb 17, 202533.1033.1032.9432.9432.94-
Feb 14, 202531.1233.1231.1233.1233.12-
Feb 13, 202531.1231.1231.0631.0631.06-
Feb 12, 202530.6030.8030.3230.3230.32162
Feb 11, 202530.6030.6430.6030.6430.64-
Feb 10, 202530.8230.8230.6630.6630.66-
Feb 7, 202530.1030.6230.1030.6230.62-
Feb 6, 202527.8630.3227.8630.3230.32-
Feb 5, 202527.2627.6627.2627.6627.66-
Feb 4, 202527.7827.7827.2427.2427.24-
Feb 3, 202527.8427.8427.7427.7427.74-
Jan 31, 202527.8228.3027.8228.3028.30-
Jan 30, 202527.4427.9227.4427.9227.92-
Jan 29, 202527.8027.8027.3627.3627.36-
Jan 28, 202527.3627.5427.3627.5427.54-
Jan 27, 202527.2227.4627.2227.4627.46-
Jan 24, 202527.3027.6427.3027.6427.64-
Jan 23, 202526.9027.1426.9027.1427.14-
Jan 22, 202527.0427.0427.0027.0027.00-
Jan 21, 202527.0627.0626.9226.9226.92-
Jan 20, 202526.8627.2626.8627.2627.26-
Jan 17, 202526.0426.6826.0426.6826.68-
Jan 16, 202525.2625.6625.2625.6625.66-
Jan 15, 202524.3625.1824.3625.1825.18-
Jan 14, 202524.7424.7424.2624.2624.26-
Jan 13, 202524.7024.7024.5424.5424.54-
Jan 10, 202525.1025.1024.8824.8824.88-
Jan 9, 202525.2825.3225.2825.3225.32-
Jan 8, 202526.1026.1025.4825.4825.48-
Jan 7, 202526.3226.3226.1826.1826.18-
Jan 6, 202526.1426.6026.1426.6026.60-
Jan 3, 202526.6226.6226.0626.0626.06-
Jan 2, 202526.6026.6026.5026.5026.50-
Dec 30, 202426.2026.2026.2026.2026.20-
Dec 27, 202426.0626.2226.0626.2226.22-
Dec 23, 202425.5825.9625.5825.9625.96-
Dec 20, 202425.6625.7825.6625.7825.78-
Dec 19, 202425.6825.8825.6825.8225.82150
Dec 18, 202425.9026.0825.9026.0826.08-
Dec 17, 202426.0026.0025.9425.9425.94-
Dec 16, 202426.7026.7026.1626.1626.16-
Dec 13, 202427.2627.2626.6426.6426.64-
Dec 12, 202427.4427.4427.4227.4227.42-
Dec 11, 202427.7827.7827.5427.5427.54-
Dec 10, 202427.8627.8627.6427.6427.64-
Dec 9, 202427.7028.0627.7028.0628.06-
Dec 6, 202427.0027.5027.0027.5027.50-
Dec 5, 202427.1227.2227.1227.2227.22-
Dec 4, 202426.6626.9626.6626.9626.96-
Dec 3, 202426.4226.8026.4226.8026.80-
Dec 2, 202426.3826.4226.3826.4226.42-
Nov 29, 202426.6626.6626.5826.5826.58-
Nov 28, 202426.8826.8826.6626.6626.66-
Nov 27, 202427.0427.0426.7026.7026.70-
Nov 26, 202427.0027.2227.0027.2227.22-
Nov 25, 202426.7627.3626.7627.3627.36-
Nov 22, 202426.5426.6426.5426.6426.64-
Nov 21, 202426.0426.5226.0426.5226.52-
Nov 20, 202427.1827.1826.8626.8626.86-
Nov 19, 202427.3627.3627.0227.0227.02-
Nov 18, 202427.5227.5227.3827.3827.38-
Nov 15, 202426.1427.4226.1427.4227.42-
Nov 14, 202425.9826.7225.9826.7226.72-
Nov 13, 202427.2627.2626.3226.3226.32192
Nov 12, 202428.0228.0227.3827.3827.38-
Nov 11, 202428.5028.6228.5028.6228.62-
Nov 8, 202428.0428.4228.0428.4228.42100
Nov 7, 202427.6428.1227.6428.1228.12-
Nov 6, 202428.3428.3427.6427.6427.64-
Nov 5, 202427.6628.2227.6628.2228.22-
Nov 4, 202428.1628.1627.8627.8627.86-
Nov 1, 202427.6027.9627.6027.9627.96-
Oct 31, 202427.6027.7627.6027.7627.76-
Oct 30, 202427.7427.7427.6227.6227.62-
Oct 29, 202428.2028.2027.7227.7227.72-
Oct 28, 202427.8428.0427.8428.0428.04-
Oct 25, 202427.6027.6627.6027.6627.66-
Oct 24, 202427.3427.4627.3427.4627.46-
Oct 23, 202427.5827.5827.1627.1627.16-
Oct 22, 202427.6227.6227.5627.5627.56-
Oct 21, 202427.7227.7227.6427.6427.64-
Oct 18, 202427.8227.8227.8027.8027.80-
Oct 17, 202427.6827.8627.6827.8627.86-
Oct 16, 202427.4427.6027.4427.6027.60-
Oct 15, 202427.6827.6827.6827.6827.68-
Oct 14, 202427.8627.8627.7227.7227.72-
Oct 11, 202428.0028.0027.8427.8427.84-
Oct 10, 202428.3028.3027.9427.9427.94-
Oct 9, 202428.0628.1228.0628.1228.12-
Oct 8, 202428.2228.2227.9627.9627.96-
Oct 7, 202428.6428.6428.2828.2828.28-
Oct 4, 202428.3028.6428.3028.6428.64-
Oct 3, 202429.0429.0428.3028.3028.30-
Oct 2, 202429.2829.2829.1229.1229.12-
Oct 1, 202429.7229.7229.4029.4029.40-
Sep 30, 202429.8629.8629.7629.7629.76-
Sep 27, 202429.9629.9629.9429.9429.94-
Sep 26, 202429.4429.9429.4429.9429.94-
Sep 25, 202429.2229.2829.2229.2829.28-
Sep 24, 202429.8029.8029.3629.3629.36-
Sep 23, 202429.9829.9829.6829.6829.68-
Sep 20, 202430.8830.8830.0030.0030.00-
Sep 19, 202430.2831.0630.2831.0631.06-
Sep 18, 202429.7630.0829.7630.0830.08-
Sep 17, 202429.3229.6029.3229.6029.60-
Sep 16, 202429.0829.1229.0829.1229.12-
Sep 13, 202429.0229.1429.0229.1429.14-
Sep 12, 202429.1229.1228.9828.9828.98-
Sep 11, 202428.8228.8228.7228.7228.72-
Sep 10, 202428.6428.7228.6428.7228.72-
Sep 9, 202428.1428.7028.1428.7028.70-
Sep 6, 202428.3828.3828.0828.0828.08-
Sep 5, 202428.0628.2028.0628.2028.20-
Sep 4, 202428.4828.4828.1228.1228.12-
Sep 3, 202430.0230.0228.5628.5628.56-
Sep 2, 202429.8830.1029.8830.1030.10-
Aug 30, 202429.7830.0229.7830.0230.02-
Aug 29, 202429.8029.9229.8029.9229.92-
Aug 28, 202430.1030.1030.1030.1030.10-
Aug 27, 202429.9430.0029.9430.0030.00-
Aug 26, 202429.9229.9629.9229.9629.96-
Aug 23, 202429.5029.9829.5029.9829.98-
Aug 22, 202429.4829.5229.4829.5229.52-
Aug 21, 202429.2629.2629.2629.2629.26-
Aug 20, 202429.5229.5229.5229.5229.52-
Aug 19, 202429.2029.2029.2029.2029.20-
Aug 16, 202429.2429.2429.2429.2429.24-
Aug 15, 202428.8828.8828.8828.8828.88-
Aug 14, 202426.8026.8026.8026.8026.80-
Aug 13, 202428.2628.2628.2628.2628.26-
Aug 12, 202429.1229.1229.1229.1229.12-
Aug 9, 202428.9028.9028.9028.9028.90-
Aug 8, 202428.9428.9428.9428.9428.94-
Aug 7, 202428.9628.9628.9628.9628.96-
Aug 6, 202428.5428.5428.5428.5428.54-
Aug 5, 202428.4228.4228.4228.4228.42-
Aug 2, 202431.4831.4831.4831.4831.48-
Aug 1, 202432.7632.7632.7632.7632.76-
Jul 31, 202432.9432.9432.9432.9432.94-
Jul 30, 202432.5432.5432.5432.5432.54-
Jul 29, 202433.0433.0433.0433.0433.04-
Jul 26, 202432.0232.0232.0232.0232.02-
Jul 25, 202432.2032.2032.2032.2032.20-
Jul 24, 202432.8632.8632.8632.8632.86-
Jul 23, 202432.7632.7632.7632.7632.76-
Jul 22, 202432.6032.6032.6032.6032.60-
Jul 19, 202432.6032.6032.6032.6032.60-
Jul 18, 202432.4832.4832.4832.4832.48-
Jul 17, 202432.5232.5232.5232.5232.52-
Jul 16, 202432.3032.3032.3032.3032.30-
Jul 15, 202432.2432.2432.2432.2432.24-
Jul 12, 202432.0432.0432.0432.0432.04-
Jul 11, 202431.5231.5231.5231.5231.52-
Jul 10, 202431.1831.1831.1831.1831.18-
Jul 9, 202431.8231.8231.8231.8231.82-
Jul 8, 202431.4831.4831.4831.4831.48-
Jul 5, 202431.7631.7631.7631.7631.76-
Jul 4, 202431.4831.4831.4831.4831.48-
Jul 3, 202430.9230.9230.9230.9230.92-
Jul 2, 202431.0431.0431.0431.0431.04-
Jul 1, 202431.1831.1831.1831.1831.18-
Jun 28, 202430.9230.9230.9230.9230.92-
Jun 27, 202430.3630.3630.3630.3630.36-
Jun 26, 202432.0832.0832.0832.0832.08-
Jun 25, 202432.0832.0832.0832.0832.08-
Jun 24, 202433.6633.6633.6633.6633.66-
Jun 21, 202433.9633.9633.9633.9633.96-
Jun 20, 202434.1434.1434.1434.1434.14-
Jun 19, 202434.0234.0234.0234.0234.02-
Jun 18, 202434.0434.0434.0434.0434.04-
Jun 17, 202434.0034.0034.0034.0034.00-
Jun 14, 202434.3834.3834.3834.3834.38-
Jun 13, 202434.6034.6034.6034.6034.60-
Jun 12, 202434.0434.0434.0434.0434.04-
Jun 11, 202434.0034.0034.0034.0034.00-
Jun 10, 202433.8233.8233.8233.8233.82-
Jun 7, 202434.1234.1234.1234.1234.12-
Jun 6, 202433.9433.9433.9433.9433.94-
Jun 5, 202433.8033.8033.8033.8033.80-
Jun 4, 202434.4034.4034.4034.4034.40-
Jun 3, 202434.8034.8034.8034.8034.80-
May 31, 202434.5234.5234.5234.5234.52-
May 30, 202434.6234.6234.6234.6234.62-
May 29, 202434.9634.9634.9634.9634.96-
May 28, 202435.3835.3835.3835.3835.38-
May 27, 202434.8234.8234.8234.8234.82-
May 24, 202434.6034.6034.6034.6034.60-
May 23, 202434.7634.7634.7634.7634.76-
May 22, 202435.2835.2835.2835.2835.28-
May 21, 202435.2235.2235.2235.2235.22-
May 20, 202435.3035.3035.3035.3035.30-
May 17, 202435.2435.2435.2435.2435.24-
May 16, 202435.5035.5035.5035.5035.50-
May 15, 202435.2035.2035.2035.2035.20-
May 14, 202435.3235.3235.3235.3235.32-
May 13, 202435.2635.3635.2635.3635.36150
May 10, 2024 0.90 Dividend
May 10, 202434.4234.4234.4234.4234.42-
May 9, 202435.2835.2835.2835.2834.38-
May 8, 202435.2035.2035.2035.2034.30-
May 7, 202434.3834.3834.3834.3833.50-
May 6, 202434.1434.1434.1434.1433.27-
May 3, 202433.3433.3433.3433.3432.49-
May 2, 202433.3233.3233.3233.3232.47-
Apr 30, 202433.7633.7633.7633.7632.90-
Apr 29, 202432.7632.7632.7632.7631.92-
Apr 26, 202432.1432.1432.1432.1431.32-
Apr 25, 202432.0432.0432.0432.0431.22-
Apr 24, 202432.1232.1232.1232.1231.30-
Apr 23, 202432.5432.5432.5432.5431.71-
Apr 22, 202432.7632.7632.7632.7631.92-
Apr 19, 202432.8432.8432.8432.8432.00-
Apr 18, 202432.4032.4032.4032.4031.57-
Apr 17, 202432.1632.1632.1632.1631.34-
Apr 16, 202432.3632.3632.3632.3631.53-
Apr 15, 202433.0833.0833.0833.0832.24-
Apr 12, 202433.0833.0833.0833.0832.24-
Apr 11, 202432.7433.0232.7433.0232.18180
Apr 10, 202433.7833.7833.7833.7832.92-
Apr 9, 202433.2633.2633.2633.2632.41-
Apr 8, 202433.2233.2233.2233.2232.37-
Apr 5, 202433.1633.1633.1633.1632.31-
Apr 4, 202432.8432.8432.8432.8432.00-
Apr 3, 202432.4032.4032.4032.4031.57-
Apr 2, 202433.2633.4033.2633.4032.55-
Mar 28, 202433.5233.5233.5233.5232.66-
Mar 27, 202433.4433.4433.4433.4432.59-
Mar 26, 202433.3633.3633.3633.3632.51-
Mar 25, 202433.4833.4833.4833.4832.63-
Mar 22, 202433.4033.4033.4033.4032.55-
Mar 21, 202432.6232.6232.6232.6231.79-
Mar 20, 202432.0432.0432.0432.0431.22-
Mar 19, 202432.2632.2632.2632.2631.44-
Mar 18, 202432.5032.5032.5032.5031.67-
Mar 15, 202431.9631.9631.9631.9631.14-
Mar 14, 202432.3432.3432.3432.3431.52-
Mar 13, 202432.3632.3632.3632.3631.53-
Mar 12, 202432.2432.2432.2432.2431.42-
Mar 11, 202432.2432.2432.2432.2431.42-
Mar 8, 202432.2232.2232.2232.2231.40-
Mar 7, 202431.5631.5631.5631.5630.75-
Mar 6, 202431.3231.3231.3231.3230.52-
Mar 5, 202431.7831.7831.7831.7830.97-
Mar 4, 202432.0432.0432.0432.0431.22-
Mar 1, 202432.0632.0632.0632.0631.24-
Feb 29, 202431.9231.9231.9231.9231.11-
Feb 28, 202431.7231.7231.7231.7230.91-
Feb 27, 202432.0632.0632.0632.0631.24-
Feb 26, 202431.6031.6031.6031.6030.79-
Feb 23, 202431.9631.9631.9631.9631.14-
Feb 22, 202432.1832.1832.1832.1831.36-
Feb 21, 202432.4632.4632.4632.4631.63-
Feb 20, 202432.4032.4032.4032.4031.57-