Vienna - Delayed Quote
EUR
Wienerberger AG (WIE.VI)
16.23
-0.22
(-1.34%)
At close: October 30 at 5:36:08 PM GMT+1
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
Oct 29, 2026
16.32
16.53
16.04
16.45
16.45
334,922
Oct 28, 2026
16.43
16.55
16.18
16.18
16.18
333,229
Oct 27, 2026
16.32
16.43
15.91
16.43
16.43
498,677
Oct 23, 2026
16.27
16.44
15.99
16.00
16.00
473,002
Oct 22, 2026
16.00
16.25
15.87
16.25
16.25
455,139
Oct 21, 2026
16.15
16.20
15.96
16.10
16.10
499,213
Oct 20, 2026
16.09
16.37
15.75
16.19
16.19
359,373
Oct 19, 2026
16.00
16.17
15.80
16.10
16.10
325,977
Oct 16, 2026
16.02
16.29
15.88
16.04
16.04
504,042
Oct 15, 2026
15.65
16.32
15.65
15.85
15.85
624,507
Oct 14, 2026
15.35
15.84
15.35
15.57
15.57
531,276
Oct 13, 2026
15.50
15.70
15.22
15.28
15.28
330,269
Oct 12, 2026
15.60
15.60
15.30
15.33
15.33
283,160
Oct 9, 2026
15.50
15.86
15.40
15.40
15.40
384,771
Oct 8, 2026
15.40
15.44
15.04
15.35
15.35
480,831
Oct 7, 2026
15.90
15.99
15.48
15.50
15.50
706,849
Oct 6, 2026
15.87
16.64
15.56
16.06
16.06
1,091,947
Oct 5, 2026
16.77
16.90
16.55
16.69
16.69
292,508
Oct 2, 2026
16.70
17.02
16.60
16.67
16.67
524,024
Oct 1, 2026
17.00
17.35
16.53
16.53
16.53
555,046
Sep 30, 2026
17.48
17.78
17.06
17.06
17.06
637,907
Sep 29, 2026
17.71
18.03
17.26
17.26
17.26
482,410
Sep 28, 2026
17.44
17.99
17.44
17.67
17.67
571,982
Sep 25, 2026
17.12
17.41
17.12
17.30
17.30
263,245
Sep 24, 2026
17.50
17.53
17.04
17.04
17.04
327,712
Sep 23, 2026
18.24
18.24
17.49
17.65
17.65
341,573
Sep 22, 2026
17.50
18.11
17.30
18.11
18.11
385,337
Sep 21, 2026
17.50
17.69
17.35
17.46
17.46
289,975
Sep 18, 2026
17.85
17.85
17.30
17.34
17.34
1,490,010
Sep 17, 2026
17.99
18.11
17.79
17.93
17.93
241,041
Sep 16, 2026
17.71
17.90
17.36
17.90
17.90
361,725
Sep 15, 2026
17.70
17.88
17.36
17.56
17.56
392,051
Sep 14, 2026
18.05
18.08
17.53
17.60
17.60
649,370
Sep 11, 2026
18.10
18.36
18.00
18.20
18.20
402,967
Sep 10, 2026
18.60
18.67
18.00
18.00
18.00
742,514
Sep 9, 2026
19.15
19.24
18.65
18.83
18.83
421,497
Sep 8, 2026
19.30
19.40
19.00
19.37
19.37
300,366
Sep 7, 2026
19.31
19.57
19.18
19.32
19.32
386,251
Sep 4, 2026
18.68
19.42
18.65
19.31
19.31
480,071
Sep 3, 2026
18.80
18.97
18.40
18.68
18.68
460,489
Sep 2, 2026
19.20
19.22
18.56
18.56
18.56
502,142
Sep 1, 2026
19.65
19.65
19.08
19.25
19.25
302,334
Aug 31, 2026
19.80
20.18
19.60
19.60
19.60
335,270
Aug 28, 2026
19.86
20.04
19.72
19.77
19.77
273,438
Aug 27, 2026
20.22
20.22
19.71
19.71
19.71
267,836
Aug 26, 2026
19.56
20.24
19.56
20.16
20.16
297,866
Aug 25, 2026
19.40
19.84
19.33
19.59
19.59
277,836
Aug 24, 2026
19.30
19.57
19.20
19.40
19.40
242,537
Aug 21, 2026
19.68
19.74
19.30
19.30
19.30
401,348
Aug 20, 2026
19.41
19.54
19.05
19.54
19.54
449,875
Aug 19, 2026
19.65
19.65
18.90
19.21
19.21
761,324
Aug 18, 2026
20.10
20.22
19.56
19.65
19.65
565,005
Aug 17, 2026
20.50
20.62
20.00
20.08
20.08
413,932
Aug 14, 2026
20.78
20.80
20.54
20.74
20.74
203,113
Aug 13, 2026
21.00
21.26
20.50
20.50
20.50
338,807
Aug 12, 2026
21.06
21.58
20.76
20.98
20.98
511,245
Aug 11, 2026
21.30
21.42
20.90
21.22
21.22
358,377
Aug 10, 2026
21.94
21.94
21.18
21.30
21.30
361,450
Aug 7, 2026
22.30
22.30
21.74
21.74
21.74
252,462
Aug 6, 2026
22.44
22.70
22.24
22.24
22.24
224,571
Aug 5, 2026
22.40
22.44
22.04
22.44
22.44
319,548
Aug 4, 2026
22.00
22.34
21.78
22.26
22.26
209,401
Aug 3, 2026
21.50
22.22
21.50
21.80
21.80
249,482
Jul 31, 2026
21.50
21.72
21.20
21.26
21.26
327,413
Jul 30, 2026
21.00
21.64
20.96
21.28
21.28
279,254
Jul 29, 2026
20.78
21.14
20.68
20.80
20.80
302,975
Jul 28, 2026
20.52
20.80
20.36
20.80
20.80
297,511
Jul 27, 2026
20.60
20.72
20.40
20.42
20.42
460,573
Jul 24, 2026
20.12
20.44
19.90
20.08
20.08
580,161
Jul 23, 2026
21.18
21.20
20.32
20.38
20.38
496,199
Jul 22, 2026
20.88
21.48
20.68
21.28
21.28
516,795
Jul 21, 2026
21.42
21.90
20.38
21.38
21.38
1,237,853
Jul 20, 2026
22.46
23.20
22.30
22.30
22.30
306,692
Jul 17, 2026
22.62
22.98
22.36
22.94
22.94
369,259
Jul 16, 2026
22.90
23.14
22.54
22.76
22.76
224,533
Jul 15, 2026
21.90
22.96
21.76
22.74
22.74
280,078
Jul 14, 2026
22.00
22.22
21.82
21.90
21.90
303,963
Jul 13, 2026
22.20
22.42
22.02
22.10
22.10
171,276
Jul 10, 2026
22.40
22.54
22.16
22.40
22.40
219,897
Jul 9, 2026
22.30
22.48
21.98
22.20
22.20
207,445
Jul 8, 2026
22.90
22.90
21.94
22.00
22.00
591,189
Jul 7, 2026
22.94
23.56
22.78
22.90
22.90
340,451
Jul 6, 2026
23.00
23.18
22.74
22.96
22.96
186,415
Jul 3, 2026
22.98
23.12
22.76
23.02
23.02
154,362
Jul 2, 2026
22.74
22.80
22.26
22.66
22.66
428,418
Jul 1, 2026
22.56
22.82
22.28
22.48
22.48
328,600
Jun 30, 2026
22.72
22.86
22.40
22.60
22.60
302,936
Jun 29, 2026
23.80
23.90
22.56
22.56
22.56
297,895
Jun 26, 2026
23.82
24.16
23.30
23.64
23.64
268,452
Jun 25, 2026
23.66
24.36
23.64
24.02
24.02
330,169
Jun 24, 2026
23.50
23.96
23.06
23.68
23.68
407,330
Jun 23, 2026
23.36
23.70
22.90
23.34
23.34
366,768
Jun 22, 2026
23.90
23.98
23.28
23.62
23.62
284,534
Jun 19, 2026
23.92
24.24
23.82
23.82
23.82
978,266
Jun 18, 2026
23.90
24.16
23.42
24.16
24.16
317,684
Jun 17, 2026
23.38
23.88
23.30
23.72
23.72
399,531
Jun 16, 2026
23.50
23.50
22.72
23.26
23.26
434,054
Jun 15, 2026
24.24
24.82
23.26
23.32
23.32
535,732
Jun 12, 2026
22.92
23.94
22.80
23.44
23.44
471,685
Jun 11, 2026
22.20
22.54
22.06
22.20
22.20
270,400
Jun 10, 2026
22.72
22.80
22.22
22.26
22.26
383,642
Jun 9, 2026
23.02
23.52
23.02
23.02
23.02
282,142
Jun 8, 2026
23.62
23.62
23.10
23.18
23.18
319,407
Jun 5, 2026
23.80
24.32
23.76
23.88
23.88
270,702
Jun 4, 2026
23.70
24.30
23.70
23.80
23.80
309,082
Jun 3, 2026
24.14
24.24
23.62
23.68
23.68
230,486
Jun 2, 2026
24.50
24.64
23.98
24.16
24.16
300,228
Jun 1, 2026
24.26
24.52
23.84
24.10
24.10
464,337
May 29, 2026
24.10
24.82
24.10
24.20
24.20
668,200
May 28, 2026
24.20
24.34
23.76
24.08
24.08
391,763
May 27, 2026
23.96
24.60
23.92
24.22
24.22
388,780
May 26, 2026
23.76
24.04
23.66
23.70
23.70
407,359
May 25, 2026
23.22
23.84
23.22
23.76
23.76
338,517
May 22, 2026
22.80
23.20
22.68
22.92
22.92
241,625
May 21, 2026
22.60
23.04
22.44
22.58
22.58
297,911
May 20, 2026
22.34
22.96
22.20
22.70
22.70
365,249
May 19, 2026
22.48
22.88
22.34
22.34
22.34
290,869
May 18, 2026
22.10
22.68
21.78
22.36
22.36
482,354
May 15, 2026
23.14
23.20
22.24
22.34
22.34
508,608
May 14, 2026
23.06
23.50
23.00
23.12
23.12
369,756
May 13, 2026
24.16
24.16
22.20
22.82
22.82
1,370,497
May 12, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
24.00
24.44
23.66
23.88
23.88
416,133
May 11, 2026
25.30
25.58
24.96
25.10
24.15
353,910
May 8, 2026
25.80
25.88
25.30
25.30
24.34
267,978
May 7, 2026
26.00
26.58
25.84
25.98
25.00
391,289
May 6, 2026
24.86
26.50
24.74
25.88
24.90
438,504
May 5, 2026
24.50
24.60
23.96
24.46
23.53
260,373
May 4, 2026
24.80
25.04
24.34
24.36
23.44
216,065
Apr 30, 2026
24.42
24.94
24.20
24.64
23.71
278,715
Apr 29, 2026
25.06
25.14
24.46
24.46
23.53
163,383
Apr 28, 2026
25.00
25.10
24.58
24.58
23.65
179,447
Apr 27, 2026
24.46
25.08
24.46
24.72
23.78
227,219
Apr 24, 2026
24.70
24.86
24.26
24.44
23.51
983,446
Apr 23, 2026
24.80
25.06
24.66
24.86
23.92
212,375
Apr 22, 2026
25.60
25.62
24.92
24.92
23.98
159,594
Apr 21, 2026
25.52
25.86
25.24
25.24
24.28
182,291
Apr 20, 2026
25.88
26.16
25.42
25.44
24.48
323,058
Apr 17, 2026
25.22
26.94
25.08
26.42
25.42
1,028,544
Apr 16, 2026
25.00
25.22
24.80
24.92
23.98
267,609
Apr 15, 2026
25.34
25.50
24.72
24.78
23.84
299,518
Apr 14, 2026
25.30
25.64
24.84
25.34
24.38
337,098
Apr 13, 2026
25.00
25.26
24.70
24.98
24.03
348,628
Apr 10, 2026
24.60
25.86
24.32
25.38
24.42
491,552
Apr 9, 2026
24.58
24.74
24.06
24.30
23.38
252,883
Apr 8, 2026
24.64
25.38
24.54
24.88
23.94
433,753
Apr 7, 2026
23.36
23.78
22.98
23.04
22.17
403,343
Apr 2, 2026
23.48
23.48
22.94
23.16
22.28
270,957
Apr 1, 2026
23.58
23.74
23.36
23.66
22.76
249,642
Mar 31, 2026
22.80
23.10
22.50
22.78
21.92
321,473
Mar 30, 2026
22.52
22.74
22.22
22.62
21.76
292,199
Mar 27, 2026
23.16
23.16
22.60
22.68
21.82
187,475
Mar 26, 2026
22.90
23.28
22.74
22.92
22.05
282,666
Mar 25, 2026
22.80
23.62
22.80
22.96
22.09
457,359
Mar 24, 2026
22.50
22.70
22.00
22.40
21.55
415,261
Mar 23, 2026
21.50
22.72
20.86
22.32
21.48
650,441
Mar 20, 2026
22.50
22.70
21.76
22.10
21.26
772,136
Mar 19, 2026
23.12
23.12
22.00
22.16
21.32
778,700
Mar 18, 2026
23.78
24.34
23.26
23.26
22.38
615,203
Mar 17, 2026
23.28
23.42
22.92
23.28
22.40
310,109
Mar 16, 2026
23.50
23.58
22.92
23.10
22.23
425,257
Mar 13, 2026
23.80
23.86
23.34
23.38
22.50
389,782
Mar 12, 2026
24.26
24.38
23.88
24.06
23.15
294,375
Mar 11, 2026
24.50
24.60
24.04
24.26
23.34
347,795
Mar 10, 2026
24.32
24.70
24.18
24.44
23.51
517,346
Mar 9, 2026
24.10
24.14
23.26
23.70
22.80
816,801
Mar 6, 2026
25.88
26.10
24.66
24.66
23.73
703,693
Mar 5, 2026
26.30
26.62
25.68
25.68
24.71
447,162
Mar 4, 2026
26.02
26.70
25.60
26.22
25.23
379,014
Mar 3, 2026
26.66
26.66
25.50
26.00
25.02
504,983
Mar 2, 2026
27.16
27.50
26.46
26.88
25.86
533,938
Feb 27, 2026
27.80
28.02
27.40
27.80
26.75
421,562
Feb 26, 2026
28.04
28.30
27.52
27.54
26.50
300,022
Feb 25, 2026
28.20
28.34
27.82
27.96
26.90
261,915
Feb 24, 2026
30.20
30.24
27.70
28.12
27.06
862,425
Feb 23, 2026
30.50
31.04
30.22
30.54
29.38
214,347
Feb 20, 2026
30.70
31.02
30.32
30.58
29.42
206,998
Feb 19, 2026
30.80
30.90
29.82
30.70
29.54
211,122
Feb 18, 2026
30.00
31.00
29.40
30.86
29.69
320,087
Feb 17, 2026
30.72
30.72
29.24
29.70
28.58
213,138
Feb 16, 2026
30.50
30.72
30.02
30.48
29.33
151,400
Feb 13, 2026
30.00
30.52
29.84
30.52
29.36
234,335
Feb 12, 2026
30.70
30.82
30.18
30.50
29.35
314,594
Feb 11, 2026
30.50
30.72
30.20
30.62
29.46
208,001
Feb 10, 2026
29.60
30.62
29.60
30.32
29.17
257,067
Feb 9, 2026
29.88
30.04
29.70
29.84
28.71
141,257
Feb 6, 2026
29.00
29.70
28.72
29.54
28.42
158,129
Feb 5, 2026
29.50
29.54
28.92
29.32
28.21
183,422
Feb 4, 2026
29.26
29.54
28.82
29.54
28.42
385,568
Feb 3, 2026
28.54
29.34
28.22
29.34
28.23
286,711
Feb 2, 2026
27.72
28.60
27.52
28.54
27.46
170,344
Jan 30, 2026
28.10
28.22
27.80
27.90
26.84
301,014
Jan 29, 2026
28.86
28.98
27.98
27.98
26.92
179,988
Jan 28, 2026
28.66
28.96
28.50
28.80
27.71
165,362
Jan 27, 2026
28.38
28.88
28.02
28.60
27.52
178,177
Jan 26, 2026
28.12
28.50
27.96
28.44
27.36
165,665
Jan 23, 2026
28.46
28.72
28.10
28.10
27.04
344,315
Jan 22, 2026
28.62
29.00
28.16
28.58
27.50
313,515
Jan 21, 2026
26.98
28.14
26.76
27.94
26.88
438,913
Jan 20, 2026
27.76
28.04
26.78
26.78
25.77
313,291
Jan 19, 2026
28.00
28.18
27.20
27.86
26.81
291,708
Jan 16, 2026
29.26
29.28
28.36
28.62
27.54
265,250
Jan 15, 2026
29.68
29.72
29.04
29.38
28.27
186,213
Jan 14, 2026
28.96
29.76
28.92
29.72
28.60
181,805
Jan 13, 2026
29.80
29.80
28.56
28.80
27.71
270,579
Jan 12, 2026
29.74
29.76
29.36
29.76
28.63
164,148
Jan 9, 2026
29.70
30.14
29.62
29.72
28.60
232,763
Jan 8, 2026
29.70
29.82
28.94
29.70
28.58
228,052
Jan 7, 2026
30.30
30.74
29.42
29.66
28.54
318,354
Jan 6, 2026
30.12
30.42
29.72
30.12
28.98
210,639
Jan 5, 2026
30.20
30.64
29.64
30.32
29.17
163,336
Jan 2, 2026
30.62
30.62
29.66
30.20
29.06
190,930
Dec 30, 2025
30.32
30.62
29.88
30.62
29.46
105,489
Dec 29, 2025
30.00
30.60
29.92
30.24
29.10
118,988
Dec 23, 2025
30.00
30.58
29.90
30.06
28.92
97,074
Dec 22, 2025
30.40
30.72
29.86
30.00
28.86
116,600
Dec 19, 2025
30.60
31.00
30.44
30.44
29.29
481,336
Dec 18, 2025
30.60
30.78
30.08
30.70
29.54
222,406
Dec 17, 2025
31.18
31.18
30.56
30.58
29.42
253,265
Dec 16, 2025
30.14
31.22
30.14
31.12
29.94
298,768
Dec 15, 2025
29.70
30.38
29.70
30.02
28.88
389,436
Dec 12, 2025
29.48
29.80
29.24
29.48
28.36
160,096
Dec 11, 2025
28.84
29.68
28.46
29.50
28.38
242,634
Dec 10, 2025
28.74
28.74
28.32
28.60
27.52
143,012
Dec 9, 2025
28.90
29.14
28.24
28.50
27.42
243,370
Dec 8, 2025
29.34
29.74
28.96
29.18
28.08
144,888
Dec 5, 2025
28.82
29.74
28.78
29.42
28.31
174,516
Dec 4, 2025
29.16
29.50
28.78
29.04
27.94
181,307
Dec 3, 2025
29.48
29.48
28.60
28.84
27.75
203,006
Dec 2, 2025
30.06
30.06
29.38
29.50
28.38
130,612
Dec 1, 2025
29.64
30.04
29.34
30.04
28.90
210,210
Nov 28, 2025
29.84
29.96
29.52
29.52
28.40
187,961
Nov 27, 2025
29.98
30.00
29.48
29.72
28.60
149,609
Nov 26, 2025
30.50
30.50
29.44
29.52
28.40
202,310
Nov 25, 2025
29.30
30.50
28.60
30.46
29.31
373,228
Nov 24, 2025
28.68
29.34
28.42
29.10
28.00
609,295
Nov 21, 2025
26.00
27.58
26.00
27.50
26.46
624,500
Nov 20, 2025
26.82
27.00
26.30
26.48
25.48
220,151
Nov 19, 2025
25.50
26.94
25.24
26.66
25.65
298,300
Nov 18, 2025
25.78
25.78
25.06
25.40
24.44
195,570
Nov 17, 2025
26.40
26.54
25.90
26.02
25.04
168,895
Nov 14, 2025
27.00
27.00
26.10
26.40
25.40
202,032
Nov 13, 2025
26.80
27.56
25.80
26.92
25.90
366,915
Nov 12, 2025
26.00
26.70
25.82
26.62
25.61
211,134
Nov 11, 2025
25.54
25.94
25.32
25.94
24.96
179,399
Nov 10, 2025
25.06
25.58
25.06
25.40
24.44
171,960
Nov 7, 2025
25.20
25.36
24.76
24.94
24.00
188,714
Nov 6, 2025
25.80
25.80
25.10
25.14
24.19
134,758
Nov 5, 2025
25.24
25.74
25.14
25.74
24.77
166,916
Nov 4, 2025
25.40
25.40
25.08
25.24
24.28
131,230
Nov 3, 2025
25.64
25.80
25.30
25.50
24.53
134,789
Oct 31, 2025
25.96
26.00
25.54
25.74
24.77
213,268
Oct 30, 2025
26.00
26.14
25.74
25.94
24.96
184,471
