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

Wienerberger AG (WIE.VI)

Compare
30.06
-0.38
(-1.25%)
At close: 5:35:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202529.8030.5829.7030.0630.06327,021
Feb 19, 202531.7431.8430.4030.4430.44273,423
Feb 18, 202532.6232.7231.6831.7031.70329,167
Feb 17, 202533.4033.4232.6032.8432.84273,430
Feb 14, 202531.2233.2231.0433.0833.08536,194
Feb 13, 202531.0031.3030.5431.0831.08324,050
Feb 12, 202530.7631.0030.1830.2430.24230,957
Feb 11, 202530.6030.7830.1430.5630.56188,434
Feb 10, 202530.6030.9230.5030.6030.60140,647
Feb 7, 202530.3831.3030.3830.6830.68459,448
Feb 6, 202527.8030.4827.8030.4230.42596,555
Feb 5, 202527.2027.7826.8627.7827.78236,633
Feb 4, 202527.9628.0627.2227.4027.40246,519
Feb 3, 202527.4427.8427.3627.8027.80229,615
Jan 31, 202528.1028.4827.8228.2628.26281,855
Jan 30, 202527.3428.1027.3428.0628.06248,870
Jan 29, 202527.6427.8227.1627.3827.38155,212
Jan 28, 202527.4427.8627.3627.5827.58251,957
Jan 27, 202527.7027.7027.1027.4427.44256,857
Jan 24, 202527.0228.0027.0227.5427.54236,352
Jan 23, 202526.8827.2626.6427.2227.22280,103
Jan 22, 202527.0027.7026.5426.9826.98333,104
Jan 21, 202527.0027.1026.5426.9826.98227,456
Jan 20, 202526.8027.4626.8027.1827.18288,854
Jan 17, 202525.8626.7425.8426.7426.74376,392
Jan 16, 202525.5025.7425.3225.6625.66221,453
Jan 15, 202524.3025.2624.3025.1825.18386,125
Jan 14, 202524.8024.8024.2624.3024.30223,061
Jan 13, 202525.0025.0024.3224.4224.42230,594
Jan 10, 202525.4025.5024.7424.7424.74237,024
Jan 9, 202525.2225.4825.0425.2225.22165,754
Jan 8, 202526.2426.2625.3425.4625.46236,306
Jan 7, 202526.5826.6026.0826.0826.08251,134
Jan 6, 202526.3026.7026.0026.6026.60151,247
Jan 3, 202526.3626.5026.0026.0026.00165,673
Jan 2, 202526.7627.4026.4026.4026.40192,509
Dec 30, 202426.1626.7826.1626.7826.78161,606
Dec 27, 202426.4026.4026.1026.2626.26176,152
Dec 23, 202425.8226.1225.4625.9625.96202,001
Dec 20, 202425.3025.8425.1225.7625.76574,148
Dec 19, 202425.8026.1625.6225.6225.62270,705
Dec 18, 202426.1826.2225.6826.0226.02152,610
Dec 17, 202425.9426.4425.8425.8425.84185,495
Dec 16, 202426.2026.3825.8026.0426.04172,948
Dec 13, 202427.2027.4826.4426.4426.44441,592
Dec 12, 202427.2227.6027.1827.2627.26356,729
Dec 11, 202427.6828.0027.2227.2227.22360,378
Dec 10, 202428.1028.1027.6427.6427.64101,838
Dec 9, 202427.8628.1427.6028.0428.04175,752
Dec 6, 202427.2027.8026.9427.8027.80188,254
Dec 5, 202427.3827.5027.1227.1227.12168,333
Dec 4, 202426.6027.1626.6027.1027.10162,402
Dec 3, 202426.3827.0426.3826.8426.84106,553
Dec 2, 202426.5027.0026.3026.4426.44147,390
Nov 29, 202426.7426.8826.6026.6226.62136,840
Nov 28, 202426.8026.8626.5026.7426.74104,968
Nov 27, 202427.0027.1026.5826.7626.76116,982
Nov 26, 202427.0027.6227.0027.1227.12171,883
Nov 25, 202427.0027.4226.6227.3027.30248,620
Nov 22, 202426.4026.7426.2626.6626.66147,069
Nov 21, 202426.8227.3626.2826.5026.50126,651
Nov 20, 202427.0027.4226.6426.8226.82191,139
Nov 19, 202427.2427.5426.8027.0627.06137,539
Nov 18, 202427.6028.0827.2627.3627.36123,142
Nov 15, 202426.4427.6026.4427.6027.60337,928
Nov 14, 202425.8027.0025.8026.6826.68269,680
Nov 13, 202427.0027.0025.8026.1826.18325,365
Nov 12, 202427.9028.3226.7027.4027.40396,995
Nov 11, 202428.5029.0628.2428.5828.58248,296
Nov 8, 202428.4028.5827.9628.4028.40237,606
Nov 7, 202427.5028.4627.5028.0628.06240,715
Nov 6, 202428.4629.1827.5627.5827.58352,169
Nov 5, 202428.0028.3427.5028.3028.30129,085
Nov 4, 202427.9628.2027.7827.7827.78157,574
Nov 1, 202428.0028.1627.7028.0828.0896,449
Oct 31, 202427.3028.0027.3027.7027.70273,935
Oct 30, 202427.7628.0627.2827.8027.80173,137
Oct 29, 202427.9828.3227.6227.8827.88114,265
Oct 28, 202427.5828.1827.5828.1428.14117,443
Oct 25, 202427.1227.9827.1227.7827.78168,995
Oct 24, 202427.1827.5627.1827.5027.50135,042
Oct 23, 202427.6027.6027.2027.3627.36177,462
Oct 22, 202427.8827.8827.2427.5827.58168,846
Oct 21, 202427.7628.0627.6027.7027.70137,022
Oct 18, 202427.8028.0027.5227.8027.80215,225
Oct 17, 202427.9028.1827.7627.8627.8688,424
Oct 16, 202427.4227.7427.1427.7427.74164,591
Oct 15, 202427.7628.0227.5827.6627.66152,121
Oct 14, 202427.8027.9427.5827.7627.76132,107
Oct 11, 202427.8228.2827.7627.8027.80127,718
Oct 10, 202427.9228.2427.8427.9627.96122,806
Oct 9, 202428.3028.4027.9228.1028.10236,216
Oct 8, 202428.1228.2227.9428.0028.00160,616
Oct 7, 202429.0629.0628.1228.3628.36195,719
Oct 4, 202428.2028.9628.2028.6028.60253,795
Oct 3, 202428.8029.0828.2028.2028.20300,433
Oct 2, 202429.2229.5428.9829.2229.22153,572
Oct 1, 202429.6030.1229.3229.3629.36230,281
Sep 30, 202430.0430.1829.5829.7029.70316,194
Sep 27, 202430.1030.3629.5630.0230.02287,900
Sep 26, 202429.9030.7829.5629.9829.98615,628
Sep 25, 202429.7829.7829.1229.1829.18311,242
Sep 24, 202429.6030.1029.3429.4029.40234,238
Sep 23, 202430.0030.0629.6629.6629.66221,215
Sep 20, 202431.4631.4629.7429.8429.841,034,470
Sep 19, 202430.3431.8830.3431.0631.06538,712
Sep 18, 202429.8030.1229.6030.0030.00321,314
Sep 17, 202428.8229.8228.8229.8229.82250,606
Sep 16, 202429.3029.5028.9829.2229.22399,491
Sep 13, 202429.2030.0228.8229.2229.22412,635
Sep 12, 202429.0029.4028.8428.8428.84293,959
Sep 11, 202429.0029.3428.6428.7428.74351,118
Sep 10, 202429.1029.1028.6028.8228.82216,027
Sep 9, 202428.4829.1028.4428.8428.84544,831
Sep 6, 202428.1229.2827.8828.2628.26756,130
Sep 5, 202428.3828.6027.9228.3028.30214,126
Sep 4, 202428.8028.9427.6828.1428.14451,244
Sep 3, 202430.1230.2628.5628.6828.68261,533
Sep 2, 202430.0030.2229.3430.0630.06962,927
Aug 30, 202429.9630.3629.4429.8629.861,329,763
Aug 29, 202430.0630.2829.8029.8029.80455,925
Aug 28, 202429.8230.2029.7630.0030.00657,951
Aug 27, 202430.0030.3229.8230.0630.06427,368
Aug 26, 202429.8230.2029.8229.9429.94488,667
Aug 23, 202429.6030.1029.5030.0030.00206,902
Aug 22, 202429.7029.7429.2229.5429.54152,664
Aug 21, 202429.2429.6229.1429.5429.54270,059
Aug 20, 202429.6429.7829.1629.3029.30223,212
Aug 19, 202429.3029.6429.2229.5629.56197,784
Aug 16, 202429.2629.5829.0429.2229.22503,451
Aug 15, 202429.1029.3428.4429.1029.10598,762
Aug 14, 202427.7629.2627.7628.9028.90617,155
Aug 13, 202428.0028.5027.8828.3228.32403,203
Aug 12, 202429.0229.0628.2028.2028.20534,492
Aug 9, 202428.9629.2628.6629.0029.00461,564
Aug 8, 202428.7629.3028.4628.9028.90644,970
Aug 7, 202428.8629.4028.7428.9428.94523,580
Aug 6, 202428.5029.2628.5028.5228.52470,540
Aug 5, 202428.1228.7027.6228.5628.56518,695
Aug 2, 202431.4831.5229.0029.0429.04699,155
Aug 1, 202432.4432.8831.8832.0832.08367,464
Jul 31, 202432.7433.0232.4832.7632.76600,789
Jul 30, 202432.5033.2032.3832.7632.76626,953
Jul 29, 202433.3033.3032.3632.4632.46197,343
Jul 26, 202432.3833.1031.8232.9232.92356,285
Jul 25, 202432.0232.4231.0632.0232.021,079,241
Jul 24, 202433.1833.3231.8232.1832.18744,638
Jul 23, 202432.6033.3032.6033.1633.16312,836
Jul 22, 202432.4433.2632.4432.8832.88579,886
Jul 19, 202432.3232.7832.3232.5832.58290,189
Jul 18, 202432.6232.9432.5632.6432.64289,828
Jul 17, 202432.8032.9432.3632.7032.70290,898
Jul 16, 202432.4832.7632.4032.7632.76202,522
Jul 15, 202432.5032.8432.4032.6432.64260,579
Jul 12, 202432.2632.5832.0232.4832.48369,456
Jul 11, 202431.7232.1031.5032.1032.10314,336
Jul 10, 202431.7231.7231.0831.5831.58359,537
Jul 9, 202432.0032.0631.2031.3031.30431,412
Jul 8, 202431.6232.0031.1231.9431.94377,559
Jul 5, 202432.0032.3031.6831.6831.68450,660
Jul 4, 202431.6832.1631.4431.7231.72217,225
Jul 3, 202431.0831.6830.7031.5631.56630,830
Jul 2, 202430.9431.1430.7030.8430.84231,020
Jul 1, 202431.2431.5030.9431.1231.12257,908
Jun 28, 202431.0031.5630.7830.9630.96720,165
Jun 27, 202430.7031.1430.5031.0231.02433,690
Jun 26, 202432.0032.3430.6630.8430.84561,523
Jun 25, 202432.3432.7232.0032.2632.26547,083
Jun 24, 202433.4633.4832.7832.7832.78544,833
Jun 21, 202434.2034.2033.6233.6233.621,215,043
Jun 20, 202434.0834.5033.8434.1434.14327,771
Jun 19, 202434.3434.3433.9834.1834.18371,649
Jun 18, 202433.8234.3233.8234.0234.02371,676
Jun 17, 202433.8034.3833.7233.9033.90601,022
Jun 14, 202434.2034.4433.7634.0034.00567,228
Jun 13, 202434.6834.8634.2234.3834.38404,607
Jun 12, 202433.9234.8233.8034.7634.76436,774
Jun 11, 202434.0634.3233.8634.0234.02296,641
Jun 10, 202433.7434.1633.7434.0634.06205,532
Jun 7, 202434.3034.4234.0034.1234.12244,385
Jun 6, 202433.8634.3633.8634.2634.26258,458
Jun 5, 202433.5034.3633.0033.9633.96325,416
Jun 4, 202434.8434.8433.7833.9033.90302,963
Jun 3, 202434.5635.0434.5234.6034.60262,546
May 31, 202434.5234.6434.3434.5034.50646,306
May 30, 202434.3634.8034.3634.5434.54154,181
May 29, 202435.1435.3834.6034.6034.60409,294
May 28, 202435.4235.8035.3635.4235.42240,926
May 27, 202435.3235.6635.3235.4835.48144,809
May 24, 202434.7835.3834.7835.3235.32257,912
May 23, 202434.8435.2634.1035.1235.12227,809
May 22, 202435.5035.5635.1035.3035.30204,793
May 21, 202435.3235.6835.1635.4235.42258,548
May 20, 202435.1235.7235.1235.4235.42137,070
May 17, 202435.2835.6035.1235.4035.40412,209
May 16, 202435.0235.7434.9035.4635.46422,010
May 15, 202434.9835.7034.4035.5835.58255,599
May 14, 202435.0435.4435.0435.2235.22208,053
May 13, 202435.3435.4835.1835.1835.18125,616
May 10, 2024 0.90 Dividend
May 10, 202434.5435.5234.5435.3235.32284,230
May 9, 202435.4035.8435.2435.6834.78320,323
May 8, 202435.3035.6435.1035.5034.60434,042
May 7, 202434.5635.5034.5635.4434.55599,298
May 6, 202434.3034.7634.2834.7033.82344,900
May 3, 202433.5234.4233.4434.3433.47463,719
May 2, 202433.5633.7833.2233.5832.73320,269
Apr 30, 202433.9634.0433.5633.5632.71666,965
Apr 29, 202433.1034.0833.0033.9633.10589,842
Apr 26, 202432.5433.2032.4433.1832.34523,756
Apr 25, 202432.1833.0032.0032.4631.64447,205
Apr 24, 202432.1832.5431.9032.3231.50463,713
Apr 23, 202432.7633.2632.1832.2231.41565,966
Apr 22, 202432.7633.2632.0432.6831.86522,638
Apr 19, 202432.8633.3432.6632.7631.93657,652
Apr 18, 202432.7033.3432.6233.2632.42358,013
Apr 17, 202432.2433.1232.2432.8231.99327,955
Apr 16, 202432.8633.0432.4032.4031.58503,405
Apr 15, 202432.9833.5232.9833.1232.28180,283
Apr 12, 202433.3833.4833.0433.1032.27246,965
Apr 11, 202433.1033.4632.7833.1232.28398,254
Apr 10, 202433.6833.6833.0633.3632.52282,418
Apr 9, 202433.5033.9433.3033.4032.56407,676
Apr 8, 202433.2033.6633.1033.5632.71137,833
Apr 5, 202433.2833.4632.7633.3232.48397,772
Apr 4, 202433.0233.4632.8633.3632.52579,170
Apr 3, 202433.0033.2432.8633.1632.32298,233
Apr 2, 202433.7434.0433.0233.0232.19323,483
Mar 28, 202433.8433.9633.6233.7632.91285,174
Mar 27, 202433.7633.9233.5233.7832.93263,536
Mar 26, 202433.6833.7833.4633.6632.81159,468
Mar 25, 202433.4833.7833.3433.6832.83207,722
Mar 22, 202433.2033.7833.1233.5032.65271,593
Mar 21, 202432.8033.1232.5633.0032.17305,193
Mar 20, 202432.4032.7832.2232.5431.72225,949
Mar 19, 202432.4232.7032.4032.5231.70252,221
Mar 18, 202432.4032.6432.4032.5631.74196,058
Mar 15, 202432.2232.7032.2232.3831.56576,966
Mar 14, 202432.6832.7032.3432.3431.52211,101
Mar 13, 202432.3432.7032.2832.6431.82268,845
Mar 12, 202432.1232.6032.1232.4831.66245,098
Mar 11, 202432.1432.5032.0032.3231.50362,475
Mar 8, 202432.2432.5032.0432.3431.52193,440
Mar 7, 202431.9032.4031.6632.2231.41192,628
Mar 6, 202431.5032.1631.4231.7830.98355,117
Mar 5, 202431.7832.0431.5631.6830.88276,873
Mar 4, 202432.2032.2031.5231.9231.11264,157
Mar 1, 202432.1832.6632.0432.1831.37206,040
Feb 29, 202432.2632.4032.0632.3031.49223,589
Feb 28, 202432.2032.2831.8432.1631.35143,117
Feb 27, 202432.1832.3831.8831.9231.11153,043
Feb 26, 202431.5832.2031.5832.1431.33145,459
Feb 23, 202432.0032.5831.5831.8431.04405,241
Feb 22, 202432.5032.8032.1032.1031.29295,273
Feb 21, 202431.5032.8030.2832.4031.581,066,058
Feb 20, 202432.7232.8432.5232.6031.78148,598

Related Tickers

HEI.DE Heidelberg Materials AG
137.25
-2.35%
 
8LN.F Loma Negra Compañía Industrial Argentina Sociedad Anónima
11.00
-1.79%
 
TITC.AT Titan Cement International S.A.
42.00
0.00%
 
HEI.F Heidelberg Materials AG
136.80
-2.53%
 
NK.PA Imerys S.A.
29.92
+6.48%
 
CRH.L CRH plc
8,086.00
-3.92%
 
BCC Boise Cascade Company
116.49
-1.53%
 
CRH CRH plc
102.30
-3.58%
 
EXP Eagle Materials Inc.
234.33
-2.54%
 
HOLN.SW Holcim AG
94.82
-0.69%