Frankfurt - Delayed Quote EUR

Wienerberger AG (WIB.F)

33.00 +0.62 (+1.91%)
At close: April 26 at 5:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 32.14 33.18 32.14 33.00 33.00 -
Apr 25, 2024 32.04 32.52 32.04 32.38 32.38 -
Apr 24, 2024 32.12 32.30 31.90 32.30 32.30 90
Apr 23, 2024 32.54 32.56 32.20 32.20 32.20 -
Apr 22, 2024 32.76 32.76 32.40 32.70 32.70 56
Apr 19, 2024 32.84 32.84 32.80 32.80 32.80 -
Apr 18, 2024 32.78 32.94 32.64 32.94 32.94 -
Apr 17, 2024 32.16 32.90 32.04 32.64 32.64 30
Apr 16, 2024 32.36 32.80 32.26 32.30 32.30 2
Apr 15, 2024 33.08 33.26 33.06 33.12 33.12 -
Apr 12, 2024 33.08 33.32 33.08 33.08 33.08 -
Apr 11, 2024 32.74 33.22 32.74 33.20 33.20 -
Apr 10, 2024 33.78 33.78 32.54 32.54 32.54 3,925
Apr 9, 2024 33.26 33.80 33.26 33.34 33.34 -
Apr 8, 2024 33.14 33.50 33.14 33.50 33.50 7
Apr 5, 2024 32.80 33.32 32.74 33.20 33.20 -
Apr 4, 2024 32.84 33.50 32.84 33.50 33.50 20
Apr 3, 2024 32.40 33.18 32.40 33.06 33.06 100
Apr 2, 2024 33.16 33.94 33.00 33.12 33.12 574
Mar 28, 2024 33.52 33.86 33.52 33.54 33.54 293
Mar 27, 2024 33.44 33.84 33.44 33.84 33.84 -
Mar 26, 2024 33.36 33.52 33.36 33.52 33.52 -
Mar 25, 2024 33.48 33.70 33.48 33.60 33.60 230
Mar 22, 2024 33.40 33.40 33.40 33.40 33.40 -
Mar 21, 2024 32.62 33.22 32.62 33.22 33.22 110
Mar 20, 2024 32.04 32.56 32.04 32.56 32.56 -
Mar 19, 2024 32.26 32.60 32.26 32.60 32.60 500
Mar 18, 2024 32.14 32.52 32.14 32.52 32.52 -
Mar 15, 2024 31.96 32.52 31.96 32.52 32.52 -
Mar 14, 2024 32.34 32.34 32.34 32.34 32.34 -
Mar 13, 2024 32.36 32.64 32.36 32.64 32.64 100
Mar 12, 2024 32.24 32.52 32.18 32.46 32.46 100
Mar 11, 2024 32.14 32.38 32.02 32.22 32.22 1,015
Mar 8, 2024 32.22 32.46 32.16 32.32 32.32 1,360
Mar 7, 2024 31.56 32.32 31.56 32.26 32.26 250
Mar 6, 2024 31.32 31.78 31.32 31.70 31.70 1,200
Mar 5, 2024 31.78 31.80 31.56 31.74 31.74 2,000
Mar 4, 2024 32.04 32.04 31.58 31.84 31.84 200
Mar 1, 2024 32.24 32.24 32.12 32.12 32.12 -
Feb 29, 2024 31.92 32.28 31.92 32.28 32.28 495
Feb 28, 2024 31.72 31.92 31.72 31.92 31.92 200
Feb 27, 2024 31.92 32.02 31.68 31.68 31.68 -
Feb 26, 2024 31.60 32.08 31.60 32.08 32.08 9
Feb 23, 2024 31.96 31.96 31.96 31.96 31.96 -
Feb 22, 2024 32.70 32.70 32.24 32.32 32.32 178
Feb 21, 2024 32.46 32.46 31.10 31.10 31.10 145
Feb 20, 2024 32.40 32.68 32.40 32.68 32.68 -
Feb 19, 2024 32.44 32.72 32.44 32.72 32.72 90
Feb 16, 2024 32.40 32.68 32.40 32.68 32.68 -
Feb 15, 2024 32.42 33.10 32.42 32.46 32.46 250
Feb 14, 2024 31.88 32.50 31.88 32.50 32.50 500
Feb 13, 2024 31.78 31.98 31.78 31.80 31.80 255
Feb 12, 2024 31.78 32.30 31.78 32.12 32.12 25
Feb 9, 2024 31.58 31.76 31.58 31.76 31.76 -
Feb 8, 2024 31.56 31.92 31.56 31.92 31.92 200
Feb 7, 2024 30.76 31.12 30.76 31.12 31.12 -
Feb 6, 2024 30.40 31.06 30.40 31.06 31.06 -
Feb 5, 2024 30.96 30.96 30.50 30.50 30.50 -
Feb 2, 2024 31.08 31.46 31.08 31.10 31.10 40
Feb 1, 2024 30.72 31.14 30.72 31.14 31.14 -
Jan 31, 2024 31.02 31.62 31.02 31.62 31.62 -
Jan 30, 2024 30.56 30.56 30.56 30.56 30.56 -
Jan 29, 2024 29.94 30.40 29.94 30.30 30.30 2,460
Jan 26, 2024 29.64 29.64 29.64 29.64 29.64 -
Jan 25, 2024 29.62 30.26 29.62 30.26 30.26 260
Jan 24, 2024 29.04 29.40 29.04 29.40 29.40 -
Jan 23, 2024 28.86 29.54 28.86 29.20 29.20 700
Jan 22, 2024 28.44 29.08 28.44 29.08 29.08 -
Jan 19, 2024 28.42 28.42 28.42 28.42 28.42 -
Jan 18, 2024 27.74 27.92 27.74 27.92 27.92 -
Jan 17, 2024 28.22 28.38 28.22 28.38 28.38 -
Jan 16, 2024 28.72 28.72 28.60 28.66 28.66 20
Jan 15, 2024 29.24 29.24 29.04 29.04 29.04 35
Jan 12, 2024 29.20 29.52 29.20 29.52 29.52 -
Jan 11, 2024 29.58 29.58 29.58 29.58 29.58 -
Jan 10, 2024 29.50 29.66 29.50 29.66 29.66 -
Jan 9, 2024 29.58 29.86 29.40 29.82 29.82 400
Jan 8, 2024 28.86 28.86 28.86 28.86 28.86 -
Jan 5, 2024 29.04 29.28 29.04 29.28 29.28 -
Jan 4, 2024 29.12 29.40 29.12 29.40 29.40 200
Jan 3, 2024 29.58 29.66 29.56 29.56 29.56 100
Jan 2, 2024 30.40 30.40 30.12 30.12 30.12 -
Dec 29, 2023 29.64 29.64 29.64 29.64 29.64 -
Dec 28, 2023 29.82 29.84 29.70 29.80 29.80 3,670
Dec 27, 2023 29.92 30.10 29.92 30.02 30.02 374
Dec 22, 2023 29.48 29.92 29.48 29.92 29.92 85
Dec 21, 2023 29.50 29.90 29.50 29.86 29.86 167
Dec 20, 2023 29.78 29.92 29.78 29.92 29.92 250
Dec 19, 2023 29.42 30.10 29.42 30.10 30.10 563
Dec 18, 2023 29.54 30.04 29.54 30.04 30.04 268
Dec 15, 2023 29.58 30.24 29.58 30.24 30.24 -
Dec 14, 2023 27.98 29.78 27.98 29.78 29.78 300
Dec 13, 2023 27.36 27.74 27.36 27.74 27.74 -
Dec 12, 2023 27.54 28.00 27.54 28.00 28.00 100
Dec 11, 2023 27.24 27.60 27.24 27.60 27.60 15
Dec 8, 2023 27.00 27.06 27.00 27.06 27.06 -
Dec 7, 2023 26.48 26.48 26.44 26.44 26.44 -
Dec 6, 2023 26.38 26.60 26.38 26.60 26.60 -
Dec 5, 2023 26.16 26.64 26.16 26.36 26.36 250
Dec 4, 2023 26.22 26.48 26.22 26.38 26.38 125
Dec 1, 2023 26.06 26.06 26.06 26.06 26.06 -
Nov 30, 2023 26.22 26.22 26.22 26.22 26.22 -
Nov 29, 2023 26.10 26.24 26.10 26.24 26.24 -
Nov 28, 2023 25.74 26.16 25.74 26.16 26.16 33
Nov 27, 2023 25.72 25.72 25.72 25.72 25.72 -
Nov 24, 2023 25.38 25.38 25.38 25.38 25.38 -
Nov 23, 2023 25.60 25.68 25.60 25.68 25.68 5
Nov 22, 2023 25.24 25.24 25.24 25.24 25.24 -
Nov 21, 2023 25.04 25.04 25.04 25.04 25.04 -
Nov 20, 2023 25.06 25.06 25.06 25.06 25.06 -
Nov 17, 2023 24.76 25.28 24.76 25.28 25.28 80
Nov 16, 2023 25.54 25.94 25.04 25.04 25.04 100
Nov 15, 2023 25.10 25.82 25.10 25.70 25.70 30
Nov 14, 2023 24.46 25.38 24.46 25.38 25.38 -
Nov 13, 2023 24.40 24.64 24.40 24.64 24.64 -
Nov 10, 2023 24.14 24.14 24.14 24.14 24.14 -
Nov 9, 2023 23.70 23.70 23.70 23.70 23.70 -
Nov 8, 2023 23.48 23.48 23.48 23.48 23.48 -
Nov 7, 2023 23.64 23.64 23.64 23.64 23.64 -
Nov 6, 2023 23.86 23.86 23.86 23.86 23.86 2
Nov 3, 2023 23.70 23.90 23.70 23.90 23.90 -
Nov 2, 2023 22.70 23.96 22.70 23.96 23.96 20
Nov 1, 2023 22.78 22.92 22.78 22.92 22.92 -
Oct 31, 2023 22.64 22.92 22.64 22.92 22.92 -
Oct 30, 2023 22.46 22.78 22.46 22.78 22.78 -
Oct 27, 2023 22.00 22.62 22.00 22.62 22.62 -
Oct 26, 2023 22.02 22.02 21.90 21.90 21.90 -
Oct 25, 2023 22.28 22.40 22.28 22.40 22.40 -
Oct 24, 2023 22.26 22.50 22.26 22.50 22.50 270
Oct 23, 2023 22.60 22.60 22.60 22.60 22.60 -
Oct 20, 2023 23.02 23.02 22.86 22.86 22.86 25
Oct 19, 2023 23.00 23.12 23.00 23.12 23.12 -
Oct 18, 2023 23.52 23.60 23.34 23.34 23.34 -
Oct 17, 2023 23.56 23.58 23.56 23.58 23.58 -
Oct 16, 2023 23.32 23.78 23.32 23.78 23.78 200
Oct 13, 2023 23.72 23.72 23.46 23.46 23.46 -
Oct 12, 2023 23.80 24.14 23.80 24.14 24.14 -
Oct 11, 2023 23.46 23.58 23.46 23.58 23.58 -
Oct 10, 2023 23.12 23.12 23.12 23.12 23.12 -
Oct 9, 2023 23.36 23.44 23.36 23.44 23.44 200
Oct 6, 2023 23.10 23.32 23.10 23.32 23.32 -
Oct 5, 2023 23.38 23.48 23.38 23.48 23.48 -
Oct 4, 2023 23.30 23.74 23.28 23.74 23.74 7
Oct 3, 2023 23.40 23.56 23.40 23.56 23.56 -
Oct 2, 2023 23.90 23.90 23.76 23.76 23.76 -
Sep 29, 2023 23.90 23.90 23.90 23.90 23.90 -
Sep 28, 2023 23.56 23.86 23.56 23.86 23.86 -
Sep 27, 2023 23.66 24.02 23.64 23.94 23.94 620
Sep 26, 2023 23.54 23.60 23.54 23.60 23.60 -
Sep 25, 2023 23.70 23.74 23.68 23.74 23.74 300
Sep 22, 2023 23.90 23.90 23.86 23.86 23.86 133
Sep 21, 2023 23.98 24.06 23.98 24.06 24.06 -
Sep 20, 2023 24.06 24.26 24.06 24.26 24.26 -
Sep 19, 2023 24.28 24.30 24.22 24.22 24.22 100
Sep 18, 2023 24.60 24.60 24.60 24.60 24.60 -
Sep 15, 2023 24.36 24.76 24.36 24.76 24.76 220
Sep 14, 2023 24.16 24.16 24.12 24.12 24.12 -
Sep 13, 2023 24.14 24.26 24.14 24.26 24.26 100
Sep 12, 2023 24.34 24.34 24.34 24.34 24.34 -
Sep 11, 2023 24.32 24.44 24.32 24.44 24.44 -
Sep 8, 2023 24.32 24.50 24.32 24.42 24.42 10
Sep 7, 2023 24.58 24.80 24.58 24.60 24.60 -
Sep 6, 2023 24.96 24.98 24.86 24.98 24.98 60
Sep 5, 2023 25.20 25.30 25.20 25.30 25.30 -
Sep 4, 2023 25.64 25.64 25.24 25.24 25.24 80
Sep 1, 2023 25.22 25.26 25.22 25.26 25.26 -
Aug 31, 2023 25.38 25.38 25.38 25.38 25.38 -
Aug 30, 2023 25.40 25.66 25.40 25.66 25.66 380
Aug 29, 2023 24.90 25.50 24.90 25.50 25.50 -
Aug 28, 2023 25.18 25.38 25.00 25.02 25.02 1,080
Aug 25, 2023 25.04 25.20 25.04 25.18 25.18 -
Aug 24, 2023 25.46 25.60 25.46 25.60 25.60 -
Aug 23, 2023 25.66 25.66 25.62 25.62 25.62 -
Aug 22, 2023 25.50 25.50 25.50 25.50 25.50 -
Aug 21, 2023 25.92 25.92 25.74 25.74 25.74 -
Aug 18, 2023 25.80 26.08 25.80 26.08 26.08 -
Aug 17, 2023 26.44 26.44 26.16 26.18 26.18 -
Aug 16, 2023 25.96 26.68 25.96 26.68 26.68 150
Aug 15, 2023 25.92 26.26 25.92 26.26 26.26 103
Aug 14, 2023 25.90 25.98 25.68 25.98 25.98 20
Aug 11, 2023 26.08 26.08 24.98 24.98 24.98 130
Aug 10, 2023 29.52 29.52 25.32 26.56 26.56 442
Aug 9, 2023 29.38 29.38 29.38 29.38 29.38 -
Aug 8, 2023 29.16 29.64 29.16 29.42 29.42 1,000
Aug 7, 2023 29.20 29.54 29.20 29.54 29.54 70
Aug 4, 2023 29.40 29.42 29.36 29.36 29.36 -
Aug 3, 2023 29.14 29.44 29.14 29.44 29.44 100
Aug 2, 2023 29.44 29.44 29.34 29.34 29.34 200
Aug 1, 2023 29.62 29.80 29.62 29.80 29.80 700
Jul 31, 2023 29.50 30.00 29.44 29.80 29.80 320
Jul 28, 2023 29.58 29.90 29.40 29.90 29.90 260
Jul 27, 2023 28.92 29.82 28.92 29.82 29.82 991
Jul 26, 2023 28.90 29.18 28.90 29.10 29.10 41
Jul 25, 2023 28.46 29.22 28.46 29.22 29.22 2
Jul 24, 2023 28.50 28.70 28.50 28.70 28.70 -
Jul 21, 2023 28.58 28.78 28.58 28.78 28.78 -
Jul 20, 2023 28.42 28.80 28.42 28.80 28.80 450
Jul 19, 2023 28.28 28.96 28.28 28.78 28.78 483
Jul 18, 2023 28.04 28.50 28.04 28.50 28.50 -
Jul 17, 2023 27.88 28.24 27.88 28.24 28.24 -
Jul 14, 2023 27.84 28.16 27.84 28.16 28.16 822
Jul 13, 2023 27.70 28.16 27.70 28.12 28.12 178
Jul 12, 2023 27.48 27.88 27.48 27.88 27.88 100
Jul 11, 2023 27.06 27.06 27.00 27.00 27.00 1,022
Jul 10, 2023 27.00 27.28 27.00 27.28 27.28 -
Jul 7, 2023 27.20 27.24 27.14 27.24 27.24 -
Jul 6, 2023 27.46 27.46 26.90 26.90 26.90 -
Jul 5, 2023 27.88 27.88 27.88 27.88 27.88 -
Jul 4, 2023 27.86 27.90 27.86 27.90 27.90 196
Jul 3, 2023 27.94 27.96 27.94 27.96 27.96 -
Jun 30, 2023 27.52 27.52 27.52 27.52 27.52 -
Jun 29, 2023 27.38 27.56 27.38 27.52 27.52 -
Jun 28, 2023 27.16 27.60 27.16 27.54 27.54 -
Jun 27, 2023 26.78 27.16 26.78 27.16 27.16 -
Jun 26, 2023 26.44 26.90 26.38 26.90 26.90 75
Jun 23, 2023 26.78 26.78 26.60 26.60 26.60 -
Jun 22, 2023 27.00 27.00 26.94 26.94 26.94 260
Jun 21, 2023 27.40 27.40 27.26 27.26 27.26 -
Jun 20, 2023 27.78 27.80 27.78 27.80 27.80 -
Jun 19, 2023 28.08 28.14 28.08 28.14 28.14 -
Jun 16, 2023 28.26 28.26 28.08 28.08 28.08 -
Jun 15, 2023 28.52 28.56 28.42 28.42 28.42 103
Jun 14, 2023 28.12 28.68 28.12 28.68 28.68 -
Jun 13, 2023 28.00 28.60 28.00 28.60 28.60 100
Jun 12, 2023 27.72 28.14 27.72 28.14 28.14 -
Jun 9, 2023 27.78 27.88 27.78 27.84 27.84 -
Jun 8, 2023 27.42 27.86 27.42 27.86 27.86 -
Jun 7, 2023 27.16 27.46 27.16 27.46 27.46 -
Jun 6, 2023 26.92 26.92 26.92 26.92 26.92 -
Jun 5, 2023 27.08 27.42 27.08 27.28 27.28 40
Jun 2, 2023 26.40 27.08 26.40 27.08 27.08 -
Jun 1, 2023 26.38 26.72 26.38 26.72 26.72 -
May 31, 2023 26.46 26.46 26.20 26.38 26.38 -
May 30, 2023 26.64 26.74 26.64 26.74 26.74 -
May 29, 2023 26.10 26.82 26.10 26.82 26.82 -
May 26, 2023 26.16 26.34 26.12 26.34 26.34 -
May 25, 2023 26.44 26.44 26.40 26.40 26.40 -
May 24, 2023 26.96 26.96 26.64 26.64 26.64 -
May 23, 2023 27.06 27.06 27.04 27.04 27.04 -
May 22, 2023 27.10 27.10 27.04 27.04 27.04 -
May 19, 2023 27.12 27.12 27.12 27.12 27.12 -
May 18, 2023 27.08 27.08 27.08 27.08 27.08 -
May 17, 2023 27.54 27.62 27.38 27.38 27.38 -
May 16, 2023 27.54 27.88 27.54 27.74 27.74 85
May 15, 2023 27.46 27.62 27.46 27.62 27.62 -
May 12, 2023 27.40 27.76 27.40 27.42 27.42 171
May 11, 2023 27.50 27.80 27.50 27.68 27.68 101
May 10, 2023 27.34 27.72 27.34 27.58 27.58 1,760
May 9, 2023 0.90 Dividend
May 9, 2023 27.18 27.60 27.18 27.56 27.56 4,710
May 8, 2023 27.76 28.08 27.76 28.08 27.18 250
May 5, 2023 27.28 27.68 27.28 27.48 26.60 894
May 4, 2023 27.10 27.54 27.10 27.42 26.54 200
May 3, 2023 27.06 27.36 27.06 27.36 26.48 -
May 2, 2023 27.08 27.68 27.08 27.24 26.37 327
Apr 28, 2023 26.70 27.36 26.70 27.22 26.35 76
Apr 27, 2023 26.62 26.86 26.62 26.86 26.00 -
Apr 26, 2023 26.78 26.82 26.78 26.82 25.96 -

Related Tickers

4OJ.F Asia Cement (China) Holdings Corporation
0.1870
+1.63%
 
SHREECEM.BO Shree Cement Limited
24,141.40
+0.82%
 
4HM.F Vicat S.A.
36.40
0.00%
 
HEId.XC
 
VCT.PA Vicat S.A.
36.70
+0.96%