XETRA - Delayed Quote
EUR
Wienerberger AG (WIB.DE)
17.31
-0.03
(-0.17%)
As of 9:10:32 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
17.34
17.34
17.31
17.31
17.31
61
Nov 6, 2026
17.22
17.43
17.22
17.34
17.34
2,661
Nov 5, 2026
18.03
18.32
17.73
17.77
17.77
3,676
Nov 4, 2026
17.10
17.75
17.07
17.42
17.42
2,695
Nov 3, 2026
16.93
17.18
16.86
17.02
17.02
2,328
Nov 2, 2026
16.39
17.00
16.25
17.00
17.00
3,626
Oct 30, 2026
16.35
16.63
16.23
16.23
16.23
1,248
Oct 29, 2026
16.17
16.52
16.10
16.45
16.45
11,132
Oct 28, 2026
16.26
16.51
16.18
16.18
16.18
667
Oct 27, 2026
16.10
16.43
16.00
16.43
16.43
4,500
Oct 26, 2026
16.38
16.73
16.17
16.28
16.28
1,221
Oct 23, 2026
16.29
16.41
15.98
16.02
16.02
1,913
Oct 22, 2026
16.04
16.25
15.82
16.25
16.25
1,652
Oct 21, 2026
16.07
16.20
15.99
16.10
16.10
2,604
Oct 20, 2026
16.10
16.30
15.72
16.19
16.19
7,435
Oct 19, 2026
16.10
16.13
15.81
16.10
16.10
1,995
Oct 16, 2026
16.08
16.32
15.92
16.08
16.08
5,605
Oct 15, 2026
15.82
16.20
15.82
15.89
15.89
4,468
Oct 14, 2026
15.38
15.81
15.38
15.57
15.57
2,683
Oct 13, 2026
15.53
15.67
15.20
15.28
15.28
3,879
Oct 12, 2026
15.71
15.71
15.32
15.37
15.37
5,297
Oct 9, 2026
15.50
15.85
15.44
15.44
15.44
12,359
Oct 8, 2026
15.36
15.47
15.13
15.35
15.35
2,795
Oct 7, 2026
15.98
16.01
15.50
15.50
15.50
8,270
Oct 6, 2026
16.00
16.61
15.90
16.06
16.06
15,293
Oct 5, 2026
16.67
16.83
16.61
16.69
16.69
4,055
Oct 2, 2026
16.74
16.90
16.57
16.67
16.67
3,564
Oct 1, 2026
17.14
17.28
16.54
16.60
16.60
13,321
Sep 30, 2026
17.45
17.75
17.07
17.07
17.07
3,729
Sep 29, 2026
17.66
17.98
17.30
17.30
17.30
4,081
Sep 28, 2026
17.50
17.90
17.50
17.67
17.67
1,928
Sep 25, 2026
17.20
17.39
17.20
17.30
17.30
8,061
Sep 24, 2026
17.52
17.55
17.04
17.04
17.04
4,828
Sep 23, 2026
18.16
18.16
17.50
17.65
17.65
5,243
Sep 22, 2026
17.48
18.11
17.45
18.11
18.11
3,083
Sep 21, 2026
17.52
17.65
17.40
17.46
17.46
3,953
Sep 18, 2026
17.81
17.81
17.28
17.34
17.34
6,612
Sep 17, 2026
17.92
18.12
17.92
17.93
17.93
6,187
Sep 16, 2026
17.70
17.90
17.32
17.90
17.90
2,890
Sep 15, 2026
17.70
17.86
17.35
17.56
17.56
4,067
Sep 14, 2026
18.03
18.08
17.59
17.60
17.60
7,341
Sep 11, 2026
18.11
18.52
18.03
18.20
18.20
5,296
Sep 10, 2026
18.60
18.62
18.08
18.08
18.08
15,349
Sep 9, 2026
19.18
19.24
18.67
18.83
18.83
6,851
Sep 8, 2026
19.28
19.37
19.12
19.37
19.37
6,131
Sep 7, 2026
19.26
19.52
19.26
19.32
19.32
2,177
Sep 4, 2026
18.66
19.39
18.66
19.31
19.31
7,294
Sep 3, 2026
18.66
18.97
18.46
18.68
18.68
21,804
Sep 2, 2026
19.09
19.20
18.60
18.60
18.60
7,372
Sep 1, 2026
19.52
19.56
19.02
19.25
19.25
2,293
Aug 31, 2026
19.86
20.16
19.62
19.62
19.62
4,585
Aug 28, 2026
19.94
20.06
19.77
19.77
19.77
8,246
Aug 27, 2026
19.90
19.90
19.71
19.71
19.71
3,670
Aug 26, 2026
19.69
20.28
19.69
20.16
20.16
3,268
Aug 25, 2026
19.51
19.81
19.40
19.60
19.60
4,927
Aug 24, 2026
19.40
19.59
19.36
19.44
19.44
3,213
Aug 21, 2026
19.64
19.77
19.32
19.32
19.32
4,467
Aug 20, 2026
19.33
19.54
19.15
19.54
19.54
2,463
Aug 19, 2026
19.60
19.60
18.93
19.25
19.25
8,720
Aug 18, 2026
20.00
20.10
19.58
19.65
19.65
13,923
Aug 17, 2026
20.50
20.50
20.04
20.06
20.06
8,903
Aug 14, 2026
20.48
20.82
20.48
20.74
20.74
2,610
Aug 13, 2026
21.00
21.12
20.50
20.50
20.50
3,053
Aug 12, 2026
21.28
21.44
20.90
20.98
20.98
1,583
Aug 11, 2026
21.24
21.32
20.98
21.30
21.30
1,501
Aug 10, 2026
21.90
21.94
21.20
21.30
21.30
1,644
Aug 7, 2026
22.28
22.28
21.74
21.74
21.74
762
Aug 6, 2026
22.76
22.76
22.24
22.24
22.24
725
Aug 5, 2026
22.32
22.44
22.12
22.44
22.44
1,397
Aug 4, 2026
21.74
22.32
21.74
22.26
22.26
1,826
Aug 3, 2026
21.82
22.16
21.76
21.80
21.80
2,886
Jul 31, 2026
21.60
21.60
21.14
21.32
21.32
3,127
Jul 30, 2026
21.36
21.66
21.16
21.28
21.28
4,022
Jul 29, 2026
20.80
21.16
20.78
20.80
20.80
677
Jul 28, 2026
20.60
20.80
20.36
20.80
20.80
1,863
Jul 27, 2026
20.62
20.70
20.46
20.50
20.50
2,240
Jul 24, 2026
20.32
20.50
19.89
20.08
20.08
13,924
Jul 23, 2026
21.16
21.22
20.26
20.38
20.38
6,875
Jul 22, 2026
20.94
21.44
20.74
21.28
21.28
7,012
Jul 21, 2026
20.66
21.48
20.56
21.40
21.40
18,028
Jul 20, 2026
22.70
23.16
22.30
22.30
22.30
1,949
Jul 17, 2026
22.70
22.94
22.34
22.94
22.94
1,572
Jul 16, 2026
22.94
23.02
22.50
22.76
22.76
1,093
Jul 15, 2026
21.94
22.94
21.86
22.74
22.74
1,594
Jul 14, 2026
22.02
22.10
21.88
21.96
21.96
1,792
Jul 13, 2026
22.28
22.42
22.06
22.10
22.10
1,862
Jul 10, 2026
22.58
22.58
22.30
22.40
22.40
2,691
Jul 9, 2026
22.36
22.36
22.14
22.22
22.22
82
Jul 8, 2026
22.86
22.86
21.90
22.00
22.00
2,321
Jul 7, 2026
22.94
23.12
22.78
22.90
22.90
254
Jul 6, 2026
23.16
23.22
22.88
22.96
22.96
1,382
Jul 3, 2026
22.90
23.26
22.74
23.02
23.02
808
Jul 2, 2026
22.40
22.84
22.26
22.66
22.66
8,057
Jul 1, 2026
22.58
22.68
22.40
22.48
22.48
1,563
Jun 30, 2026
22.86
22.86
22.38
22.60
22.60
1,933
Jun 29, 2026
23.54
23.54
22.62
22.62
22.62
631
Jun 26, 2026
23.86
23.86
23.40
23.64
23.64
2,058
Jun 25, 2026
23.62
24.22
23.62
24.10
24.10
956
Jun 24, 2026
23.26
23.92
23.26
23.68
23.68
3,139
Jun 23, 2026
23.06
23.62
22.98
23.34
23.34
359
Jun 22, 2026
23.30
23.76
23.24
23.62
23.62
2,503
Jun 19, 2026
24.00
24.04
23.82
23.82
23.82
2,136
Jun 18, 2026
23.40
24.16
23.40
24.16
24.16
1,270
Jun 17, 2026
23.66
23.88
23.66
23.72
23.72
750
Jun 16, 2026
23.40
23.46
22.76
23.26
23.26
3,457
Jun 15, 2026
24.70
24.84
23.52
23.52
23.52
2,381
Jun 12, 2026
23.22
23.96
23.22
23.44
23.44
1,758
Jun 11, 2026
22.40
22.56
22.20
22.20
22.20
1,792
Jun 10, 2026
22.76
22.76
22.20
22.26
22.26
3,061
Jun 9, 2026
23.28
23.52
23.06
23.06
23.06
1,032
Jun 8, 2026
23.56
23.60
23.14
23.18
23.18
1,240
Jun 5, 2026
24.26
24.26
23.88
23.88
23.88
435
Jun 4, 2026
23.76
24.20
23.76
23.80
23.80
3,225
Jun 3, 2026
24.08
24.20
23.60
23.68
23.68
2,713
Jun 2, 2026
24.58
24.58
24.00
24.20
24.20
4,593
Jun 1, 2026
24.08
24.44
23.92
24.06
24.06
3,623
May 29, 2026
24.28
24.80
24.20
24.20
24.20
6,068
May 28, 2026
24.30
24.30
23.78
24.10
24.10
3,505
May 27, 2026
24.18
24.52
24.18
24.26
24.26
2,864
May 26, 2026
23.94
23.94
23.66
23.72
23.72
1,530
May 25, 2026
23.38
23.80
23.38
23.78
23.78
2,591
May 22, 2026
23.00
23.10
22.66
22.92
22.92
2,925
May 21, 2026
22.66
23.00
22.50
22.64
22.64
840
May 20, 2026
22.40
22.80
22.26
22.70
22.70
2,913
May 19, 2026
22.48
22.92
22.28
22.34
22.34
8,010
May 18, 2026
22.20
22.70
21.80
22.40
22.40
7,640
May 15, 2026
23.10
23.10
22.38
22.42
22.42
12,804
May 14, 2026
23.44
23.52
23.06
23.20
23.20
1,091
May 13, 2026
23.38
23.38
22.28
22.82
22.82
14,099
May 12, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
24.04
24.46
23.72
23.96
23.96
2,259
May 11, 2026
25.14
25.38
25.00
25.10
24.15
10,491
May 8, 2026
25.50
25.70
25.22
25.22
24.27
1,539
May 7, 2026
26.20
26.20
25.50
25.50
24.53
5,555
May 6, 2026
25.14
26.30
25.14
25.88
24.90
2,444
May 5, 2026
24.68
24.68
24.04
24.46
23.53
7,208
May 4, 2026
24.92
24.92
24.26
24.40
23.48
4,634
Apr 30, 2026
24.46
25.00
24.44
24.64
23.71
6,741
Apr 29, 2026
25.02
25.02
24.46
24.46
23.53
1,545
Apr 28, 2026
24.98
25.00
24.58
24.58
23.65
680
Apr 27, 2026
24.80
24.96
24.66
24.72
23.78
466
Apr 24, 2026
24.66
24.66
24.30
24.44
23.51
4,718
Apr 23, 2026
25.10
25.10
24.72
24.86
23.92
1,668
Apr 22, 2026
25.44
25.54
24.92
24.92
23.98
9,800
Apr 21, 2026
25.82
25.82
25.30
25.30
24.34
3,783
Apr 20, 2026
26.02
26.02
25.42
25.48
24.52
4,004
Apr 17, 2026
25.16
26.78
25.00
26.50
25.50
16,654
Apr 16, 2026
24.80
25.24
24.80
24.92
23.98
1,851
Apr 15, 2026
25.36
25.50
24.80
24.80
23.86
2,842
Apr 14, 2026
25.04
25.60
25.04
25.34
24.38
2,768
Apr 13, 2026
25.36
25.36
24.86
24.98
24.03
3,919
Apr 10, 2026
24.52
25.88
24.50
25.46
24.50
4,271
Apr 9, 2026
24.82
24.82
24.10
24.30
23.38
2,727
Apr 8, 2026
24.96
25.40
24.60
24.88
23.94
3,523
Apr 7, 2026
23.42
23.78
22.94
23.04
22.17
5,504
Apr 2, 2026
23.22
23.36
23.00
23.16
22.28
8,361
Apr 1, 2026
23.74
23.80
23.46
23.70
22.80
2,487
Mar 31, 2026
22.94
23.10
22.78
22.78
21.92
2,735
Mar 30, 2026
22.50
22.62
22.38
22.62
21.76
3,462
Mar 27, 2026
23.02
23.02
22.60
22.76
21.90
1,516
Mar 26, 2026
23.14
23.28
22.90
22.94
22.07
1,170
Mar 25, 2026
23.18
23.60
23.00
23.04
22.17
8,434
Mar 24, 2026
22.34
22.66
22.14
22.46
21.61
1,259
Mar 23, 2026
21.58
22.60
20.90
22.32
21.48
9,853
Mar 20, 2026
22.52
22.52
21.80
22.06
21.23
2,186
Mar 19, 2026
22.80
22.86
22.04
22.18
21.34
9,847
Mar 18, 2026
23.70
24.18
23.28
23.28
22.40
1,256
Mar 17, 2026
23.00
23.28
23.00
23.28
22.40
3,064
Mar 16, 2026
23.62
23.62
23.00
23.10
22.23
7,971
Mar 13, 2026
23.80
23.80
23.40
23.40
22.51
496
Mar 12, 2026
24.12
24.30
24.00
24.06
23.15
2,013
Mar 11, 2026
24.24
24.54
24.10
24.30
23.38
3,368
Mar 10, 2026
24.54
24.64
24.30
24.42
23.50
2,743
Mar 9, 2026
24.02
24.02
23.30
23.68
22.78
9,273
Mar 6, 2026
25.72
25.82
24.66
24.66
23.73
5,293
Mar 5, 2026
26.34
26.58
25.62
25.62
24.65
4,360
Mar 4, 2026
25.80
26.74
25.70
26.22
25.23
1,534
Mar 3, 2026
26.48
26.48
25.60
26.08
25.09
4,037
Mar 2, 2026
27.28
27.38
26.60
26.96
25.94
6,925
Feb 27, 2026
27.76
28.00
27.50
27.80
26.75
856
Feb 26, 2026
27.96
27.96
27.56
27.56
26.52
487
Feb 25, 2026
27.96
28.28
27.84
28.00
26.94
3,528
Feb 24, 2026
29.40
29.40
27.80
28.20
27.13
7,441
Feb 23, 2026
30.94
31.00
30.36
30.48
29.33
1,221
Feb 20, 2026
30.72
30.84
30.32
30.58
29.42
535
Feb 19, 2026
30.90
30.90
29.96
30.70
29.54
1,673
Feb 18, 2026
29.54
30.90
29.54
30.86
29.69
1,755
Feb 17, 2026
30.54
30.54
29.54
29.70
28.58
254
Feb 16, 2026
30.58
30.58
30.48
30.48
29.33
1
Feb 13, 2026
30.22
30.48
29.90
30.48
29.33
1,571
Feb 12, 2026
30.64
30.86
30.40
30.44
29.29
749
Feb 11, 2026
30.22
30.80
30.22
30.62
29.46
908
Feb 10, 2026
29.90
30.76
29.90
30.34
29.19
7,691
Feb 9, 2026
30.00
30.00
29.74
29.86
28.73
293
Feb 6, 2026
28.92
29.76
28.92
29.54
28.42
231
Feb 5, 2026
29.40
29.40
28.92
29.32
28.21
1,360
Feb 4, 2026
29.18
29.52
29.04
29.48
28.36
649
Feb 3, 2026
28.38
29.34
28.38
29.34
28.23
433
Feb 2, 2026
27.92
28.62
27.92
28.62
27.54
5,505
Jan 30, 2026
27.84
28.04
27.84
27.90
26.84
1,965
Jan 29, 2026
28.50
28.50
27.90
27.90
26.84
1,232
Jan 28, 2026
28.50
28.90
28.50
28.80
27.71
1,224
Jan 27, 2026
28.20
28.80
28.20
28.60
27.52
1,020
Jan 26, 2026
28.10
28.52
27.84
28.44
27.36
1,567
Jan 23, 2026
28.24
28.70
28.14
28.14
27.07
2,626
Jan 22, 2026
28.40
28.86
28.28
28.62
27.54
827
Jan 21, 2026
27.00
28.10
26.78
27.96
26.90
2,911
Jan 20, 2026
27.58
27.60
26.78
26.78
25.77
1,406
Jan 19, 2026
27.64
28.04
27.64
27.86
26.81
696
Jan 16, 2026
29.00
29.00
28.40
28.62
27.54
1,338
Jan 15, 2026
29.50
29.54
29.12
29.38
28.27
594
Jan 14, 2026
29.20
29.82
29.06
29.64
28.52
1,316
Jan 13, 2026
29.34
29.54
28.56
28.80
27.71
1,197
Jan 12, 2026
29.74
29.76
29.50
29.76
28.63
142
Jan 9, 2026
29.68
30.10
29.68
29.72
28.60
487
Jan 8, 2026
29.54
29.68
29.00
29.68
28.56
468
Jan 7, 2026
30.54
30.70
29.54
29.64
28.52
2,185
Jan 6, 2026
30.14
30.26
30.00
30.16
29.02
141
Jan 5, 2026
30.12
30.36
30.08
30.32
29.17
3,048
Jan 2, 2026
30.40
30.40
29.74
30.34
29.19
2,892
Dec 30, 2025
30.12
30.60
30.12
30.50
29.35
3,603
Dec 29, 2025
29.94
30.42
29.94
30.24
29.10
922
Dec 23, 2025
30.04
30.20
29.86
30.06
28.92
3,226
Dec 22, 2025
30.64
30.64
30.00
30.00
28.86
2,170
Dec 19, 2025
30.70
30.92
30.40
30.40
29.25
21
Dec 18, 2025
30.16
30.70
30.16
30.70
29.54
1,319
Dec 17, 2025
31.10
31.10
30.64
30.66
29.50
888
Dec 16, 2025
30.36
31.30
30.36
31.12
29.94
2,127
Dec 15, 2025
29.80
30.36
29.80
30.02
28.88
7,576
Dec 12, 2025
29.40
29.72
29.20
29.48
28.36
687
Dec 11, 2025
28.56
29.54
28.56
29.50
28.38
6,769
Dec 10, 2025
28.48
28.60
28.40
28.60
27.52
594
Dec 9, 2025
28.96
28.96
28.26
28.50
27.42
1,606
Dec 8, 2025
29.26
29.30
28.94
29.14
28.04
1,229
Dec 5, 2025
28.78
29.42
28.78
29.42
28.31
553
Dec 4, 2025
29.30
29.30
28.88
29.04
27.94
631
Dec 3, 2025
29.06
29.26
28.54
28.84
27.75
181
Dec 2, 2025
29.76
29.86
29.34
29.50
28.38
1,108
Dec 1, 2025
29.60
29.90
29.50
29.90
28.77
910
Nov 28, 2025
29.84
29.90
29.54
29.54
28.42
638
Nov 27, 2025
29.68
29.76
29.66
29.72
28.60
230
Nov 26, 2025
30.40
30.40
29.10
29.10
28.00
5,459
Nov 25, 2025
29.40
30.46
28.74
30.46
29.31
5,689
Nov 24, 2025
28.80
29.32
28.74
29.12
28.02
3,576
Nov 21, 2025
26.24
27.50
26.24
27.46
26.42
1,461
Nov 20, 2025
26.46
26.60
26.30
26.48
25.48
1,549
Nov 19, 2025
25.48
26.84
25.32
26.66
25.65
1,540
Nov 18, 2025
25.52
25.52
25.24
25.38
24.42
793
Nov 17, 2025
26.40
26.40
25.86
26.02
25.04
2,704
Nov 14, 2025
26.64
26.80
26.20
26.40
25.40
181
Nov 13, 2025
26.28
27.54
26.00
26.92
25.90
1,193
Nov 12, 2025
26.12
26.72
26.00
26.62
25.61
1,767
Nov 11, 2025
25.38
25.94
25.38
25.94
24.96
1,996
Nov 10, 2025
25.28
25.54
25.22
25.40
24.44
625
