Wienerberger AG

WBSV
🏛️ uk →
26.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.46 22.51 22.40 22.51 0.2M
2022-12-29 22.28 22.56 22.20 22.44 0.0M
2022-12-28 22.48 22.50 22.26 22.26 0.0M
2022-12-23 22.32 22.70 22.16 22.53 0.1M
2022-12-22 22.60 22.60 21.98 22.08 0.1M
2022-12-21 22.68 22.98 22.64 22.85 0.0M
2022-12-20 22.66 22.68 22.14 22.65 0.4M
2022-12-19 22.96 23.00 22.60 22.62 0.1M
2022-12-16 23.38 23.38 22.74 22.89 0.4M
2022-12-15 23.40 23.78 23.32 23.37 0.0M
2022-12-14 24.06 24.06 23.72 23.98 0.1M
2022-12-13 24.00 24.52 23.94 23.94 0.1M
2022-12-12 23.98 24.06 23.96 24.04 0.1M
2022-12-09 24.18 24.30 23.84 24.13 0.4M
2022-12-08 24.02 24.12 23.88 24.12 0.0M
2022-12-07 24.16 24.32 23.72 24.22 0.1M
2022-12-06 24.34 24.52 24.28 24.50 0.0M
2022-12-05 24.84 24.94 24.38 24.56 0.1M
2022-12-02 25.04 25.28 24.78 24.96 0.0M
2022-12-01 25.36 25.36 25.02 25.20 0.0M
2022-11-30 25.52 25.52 25.04 25.06 0.0M
2022-11-29 25.16 25.58 25.16 25.43 0.0M
2022-11-28 25.80 25.80 25.38 25.38 0.0M
2022-11-25 25.60 25.82 25.59 25.59 0.0M
2022-11-24 25.54 25.82 25.52 25.64 0.0M
2022-11-23 25.26 25.56 25.16 25.56 0.1M
2022-11-22 25.18 25.34 25.14 25.17 0.0M
2022-11-21 25.02 25.28 25.02 25.08 0.0M
2022-11-18 24.94 25.26 24.84 25.13 0.0M
2022-11-17 24.86 24.88 24.59 24.59 0.0M
2022-11-16 25.06 25.34 24.70 24.70 0.2M
2022-11-15 25.34 25.58 25.20 25.45 0.0M
2022-11-14 25.64 25.84 25.10 25.28 0.1M
2022-11-11 24.54 25.70 24.54 25.70 0.0M
2022-11-10 23.62 24.48 22.64 24.26 0.2M
2022-11-09 23.80 23.84 23.42 23.56 0.2M
2022-11-08 23.66 24.00 23.52 23.81 0.2M
2022-11-07 23.64 23.97 23.54 23.97 0.1M
2022-11-04 23.08 23.80 23.08 23.54 0.0M
2022-11-03 22.42 22.90 22.42 22.90 0.0M
2022-11-02 22.98 23.00 22.72 22.79 0.0M
2022-11-01 23.28 23.50 22.84 23.02 0.0M
2022-10-31 22.62 23.36 22.62 23.18 0.0M
2022-10-28 22.38 22.88 22.38 22.78 0.0M
2022-10-27 22.48 22.86 22.42 22.54 0.1M
2022-10-25 22.86 22.92 22.28 22.49 0.2M
2022-10-24 21.92 22.54 21.78 22.49 0.0M
2022-10-21 21.82 21.96 21.38 21.84 0.1M
2022-10-20 21.90 22.38 21.90 22.33 0.0M
2022-10-19 22.30 22.42 21.88 22.02 0.0M
2022-10-18 22.52 22.72 22.20 22.54 0.0M
2022-10-17 21.86 22.38 21.56 22.16 0.1M
2022-10-14 21.54 21.74 21.14 21.39 0.1M
2022-10-13 20.70 21.23 20.46 21.23 0.1M
2022-10-12 20.88 21.18 20.58 21.01 0.0M
2022-10-11 20.98 21.26 20.86 21.20 0.1M
2022-10-10 20.72 21.58 20.72 21.24 0.0M
2022-10-07 21.38 21.64 20.94 21.09 0.0M
2022-10-06 21.92 21.92 21.38 21.56 0.0M
2022-10-05 21.64 21.84 21.44 21.49 0.1M
2022-10-04 21.22 21.80 21.22 21.62 0.0M
2022-10-03 20.32 20.96 20.32 20.80 0.1M
2022-09-30 20.14 20.60 20.00 20.52 0.2M
2022-09-29 20.34 20.34 19.74 19.99 0.0M
2022-09-28 20.58 20.58 20.04 20.55 0.0M
2022-09-27 21.20 21.24 20.94 20.94 0.0M
2022-09-26 21.08 21.20 20.80 21.00 0.0M
2022-09-23 21.76 21.89 21.10 21.15 0.0M
2022-09-22 21.94 22.14 21.68 21.68 0.0M
2022-09-21 22.24 22.40 22.12 22.34 0.0M
2022-09-20 23.12 23.14 22.22 22.49 0.0M
2022-09-16 22.54 23.00 22.14 22.83 0.0M
2022-09-15 22.68 22.76 22.38 22.55 0.0M
2022-09-14 23.22 23.24 22.46 22.68 0.0M
2022-09-13 24.10 24.16 23.31 23.31 0.1M
2022-09-12 23.48 24.28 23.48 24.10 0.0M
2022-09-09 23.58 23.62 23.44 23.54 0.0M
2022-09-08 23.36 23.46 23.06 23.29 0.0M
2022-09-07 22.70 22.94 22.58 22.92 0.1M
2022-09-06 22.44 22.88 22.33 22.33 0.0M
2022-09-05 22.26 22.44 22.20 22.24 0.0M
2022-09-02 22.54 23.26 22.54 23.26 0.0M
2022-09-01 23.00 23.00 22.10 22.16 0.2M
2022-08-31 23.32 23.49 23.22 23.49 0.0M
2022-08-30 23.40 23.68 23.02 23.26 0.1M
2022-08-26 23.34 23.36 22.90 22.90 0.0M
2022-08-25 23.66 23.70 23.02 23.27 0.0M
2022-08-24 22.68 23.04 22.62 22.88 0.0M
2022-08-23 22.66 22.84 22.56 22.60 0.0M
2022-08-22 22.98 22.98 22.64 22.64 0.0M
2022-08-19 23.88 23.94 23.64 23.79 0.0M
2022-08-18 24.12 24.26 23.74 23.96 0.0M
2022-08-17 25.06 25.06 24.10 24.28 0.0M
2022-08-16 25.20 25.20 24.73 24.80 0.1M
2022-08-15 24.62 24.94 24.60 24.90 0.1M
2022-08-12 24.10 24.78 24.10 24.76 0.0M
2022-08-11 24.76 24.76 24.36 24.43 0.0M
2022-08-10 22.36 24.71 22.36 24.71 0.4M
2022-08-09 23.00 23.24 22.22 22.38 0.2M
2022-08-08 22.66 23.28 22.48 23.25 0.0M
2022-08-05 22.52 22.68 22.36 22.53 0.0M
2022-08-04 22.48 22.56 22.28 22.38 0.0M
2022-08-03 21.66 22.26 21.64 22.16 0.0M
2022-08-02 21.90 21.90 21.70 21.88 0.0M
2022-08-01 22.30 22.54 22.08 22.33 0.1M
2022-07-29 21.80 22.62 21.76 22.51 0.0M
2022-07-28 21.26 21.70 21.24 21.43 0.0M
2022-07-27 20.76 21.18 20.70 21.01 0.2M
2022-07-26 21.18 21.18 20.54 20.70 0.1M
2022-07-25 21.46 21.64 21.22 21.34 0.0M
2022-07-22 21.48 21.68 21.46 21.51 0.0M
2022-07-21 21.60 21.94 21.54 21.54 0.0M
2022-07-20 21.62 22.04 21.42 21.68 0.0M
2022-07-19 21.06 21.62 21.00 21.55 0.0M
2022-07-18 21.00 21.20 21.00 21.20 0.1M
2022-07-15 20.50 20.76 20.40 20.57 0.0M
2022-07-14 20.50 20.66 20.40 20.52 0.0M
2022-07-13 20.86 21.02 20.32 20.44 0.0M
2022-07-12 20.46 20.96 20.40 20.92 0.0M
2022-07-11 20.80 20.86 20.56 20.60 0.1M
2022-07-08 20.26 21.00 20.12 20.82 0.1M
2022-07-07 19.09 20.04 19.09 19.95 0.2M
2022-07-06 19.14 19.72 19.01 19.08 0.1M
2022-07-05 20.72 20.72 19.49 19.67 0.1M
2022-07-04 20.84 20.86 20.54 20.73 0.0M
2022-07-01 21.00 21.64 20.82 21.04 0.2M
2022-06-30 19.91 20.40 19.62 20.27 0.0M
2022-06-29 20.20 20.72 20.20 20.59 0.1M
2022-06-28 21.12 21.14 20.34 20.51 0.1M
2022-06-27 20.88 21.04 20.54 20.82 0.0M
2022-06-24 20.26 20.62 19.99 20.58 0.1M
2022-06-23 20.62 20.62 20.22 20.26 0.0M
2022-06-22 21.10 21.24 20.86 21.16 0.2M
2022-06-21 22.26 22.32 21.64 21.69 0.1M
2022-06-20 22.42 22.42 21.62 21.71 0.0M
2022-06-17 22.40 22.76 22.28 22.40 0.2M
2022-06-16 23.20 23.86 22.48 22.53 0.0M
2022-06-15 23.48 24.12 23.48 23.72 0.0M
2022-06-14 23.68 23.68 23.20 23.29 0.7M
2022-06-13 23.74 23.74 23.32 23.32 0.1M
2022-06-10 24.82 24.82 23.90 23.98 0.2M
2022-06-09 25.52 25.52 24.94 25.04 0.1M
2022-06-08 25.68 25.68 25.22 25.39 0.1M
2022-06-07 25.42 25.62 25.04 25.35 0.2M
2022-06-01 25.86 25.92 25.32 25.49 0.1M
2022-05-31 25.82 25.82 25.56 25.66 0.0M
2022-05-30 26.08 26.26 25.82 25.87 0.0M
2022-05-27 25.28 25.98 25.26 25.98 0.0M
2022-05-26 25.34 25.54 25.22 25.40 0.0M
2022-05-25 24.88 25.22 24.55 25.09 0.1M
2022-05-24 24.56 25.02 24.54 24.66 0.1M
2022-05-23 24.40 24.90 24.40 24.73 0.0M
2022-05-20 24.52 25.02 24.08 24.23 0.1M
2022-05-19 24.64 24.64 24.00 24.24 0.3M
2022-05-18 24.90 25.44 24.60 24.67 0.1M
2022-05-17 24.32 25.02 24.28 24.51 0.1M
2022-05-16 23.72 24.28 23.72 23.94 0.0M
2022-05-13 23.22 24.07 23.02 24.07 0.6M
2022-05-12 22.90 23.06 21.82 22.76 1.6M
2022-05-11 24.00 24.16 23.66 24.16 0.0M
2022-05-10 23.72 24.08 23.62 23.73 0.0M
2022-05-09 24.06 24.06 23.44 23.69 0.0M
2022-05-06 24.38 24.70 24.10 24.22 0.1M
2022-05-05 25.20 25.20 24.69 24.69 0.0M
2022-05-04 26.28 26.28 25.28 25.40 0.0M
2022-05-03 26.76 27.44 26.30 26.31 0.1M
2022-04-29 26.98 27.34 26.74 26.99 0.0M
2022-04-28 27.04 27.18 26.10 26.28 0.1M
2022-04-27 27.10 27.28 26.48 26.90 0.0M
2022-04-26 27.92 27.92 27.14 27.40 0.1M
2022-04-25 27.48 27.72 27.24 27.52 0.9M
2022-04-22 27.82 28.50 27.82 28.16 0.1M
2022-04-21 27.66 28.46 27.66 28.14 0.0M
2022-04-20 27.28 27.76 27.16 27.55 0.1M
2022-04-19 26.74 27.26 26.62 27.10 0.1M
2022-04-14 27.10 27.10 26.48 26.89 0.0M
2022-04-13 26.94 27.08 26.34 26.84 0.1M
2022-04-12 27.38 27.68 26.82 27.54 0.0M
2022-04-11 26.40 26.89 26.38 26.89 0.0M
2022-04-08 25.38 26.34 25.38 26.25 0.1M
2022-04-07 25.18 25.40 24.96 25.34 0.1M
2022-04-06 26.08 26.08 25.00 25.26 0.0M
2022-04-05 27.04 27.14 26.08 26.10 0.0M
2022-04-04 27.20 27.42 27.16 27.23 0.0M
2022-04-01 27.66 27.68 27.14 27.38 0.0M
2022-03-31 28.04 28.30 27.40 27.43 0.1M
2022-03-30 27.66 27.90 27.48 27.57 0.0M
2022-03-29 27.46 28.48 27.46 28.26 0.0M
2022-03-28 27.48 27.58 27.28 27.53 0.0M
2022-03-25 27.84 27.84 27.44 27.56 0.0M
2022-03-24 28.58 28.60 27.54 27.61 0.0M
2022-03-23 28.78 28.82 28.38 28.44 0.0M
2022-03-22 28.64 29.00 28.64 28.91 0.0M
2022-03-21 29.20 29.20 28.74 28.82 0.0M
2022-03-18 28.96 29.12 28.54 28.90 0.1M
2022-03-17 29.24 29.36 28.84 28.97 0.0M
2022-03-16 28.32 29.10 28.00 28.88 0.1M
2022-03-15 28.12 28.16 27.74 28.04 0.0M
2022-03-14 28.58 28.96 28.34 28.57 0.1M
2022-03-11 27.54 27.90 27.24 27.63 0.1M
2022-03-10 27.16 27.20 26.44 26.86 0.0M
2022-03-09 25.70 27.54 25.70 27.22 0.1M
2022-03-08 24.10 25.18 24.10 24.78 0.1M
2022-03-07 24.30 25.46 23.52 24.33 0.0M
2022-03-04 24.32 24.76 24.06 24.55 0.2M
2022-03-03 25.32 25.54 24.30 24.48 0.1M
2022-03-02 24.56 25.17 23.94 24.90 0.0M
2022-03-01 26.70 26.92 24.93 24.93 0.1M
2022-02-28 26.72 26.78 25.84 26.56 0.1M
2022-02-25 26.34 27.66 26.22 27.53 0.3M
2022-02-24 28.10 28.10 25.50 25.66 0.3M
2022-02-23 30.32 30.98 29.22 29.24 0.4M
2022-02-22 29.76 30.70 29.64 30.69 0.1M
2022-02-21 31.12 31.40 30.50 30.83 0.1M
2022-02-18 31.34 31.66 31.14 31.32 0.0M
2022-02-17 31.76 31.92 31.20 31.20 0.1M
2022-02-16 31.46 31.78 31.42 31.70 0.0M
2022-02-15 30.54 31.32 30.54 31.15 0.0M
2022-02-14 30.98 30.98 30.00 30.89 0.0M
2022-02-11 31.66 31.94 31.56 31.93 0.0M
2022-02-10 32.08 32.20 32.00 32.18 0.0M
2022-02-09 31.50 32.12 31.48 31.88 0.0M
2022-02-08 31.04 31.10 30.58 30.69 0.0M
2022-02-07 31.32 31.32 30.92 31.23 0.0M
2022-02-04 32.24 32.24 31.16 31.49 0.1M
2022-02-03 32.30 32.34 32.14 32.34 0.0M
2022-02-02 32.36 32.62 32.32 32.49 0.0M
2022-02-01 32.20 32.48 32.16 32.30 0.0M
2022-01-31 32.14 32.26 31.68 31.96 0.1M
2022-01-28 31.88 31.88 31.32 31.67 0.1M
2022-01-27 31.06 31.80 31.06 31.62 0.1M
2022-01-26 30.92 31.54 30.90 31.22 0.1M
2022-01-25 31.42 31.46 30.66 30.88 0.1M
2022-01-24 33.22 33.22 31.44 31.46 0.1M
2022-01-21 33.66 33.66 33.14 33.26 0.0M
2022-01-20 33.92 34.24 33.78 33.93 0.0M
2022-01-19 33.50 34.02 33.48 33.96 0.5M
2022-01-18 33.54 33.56 32.92 33.12 0.2M
2022-01-17 32.82 33.26 32.82 33.15 0.0M
2022-01-14 32.98 33.14 32.72 32.94 0.0M
2022-01-13 33.00 33.06 32.74 32.75 0.0M
2022-01-12 32.92 33.14 32.68 32.82 0.0M
2022-01-11 32.58 32.80 32.58 32.65 0.1M
2022-01-10 32.76 32.76 32.20 32.20 0.1M
2022-01-07 32.28 32.90 32.28 32.69 0.0M
2022-01-06 32.58 32.90 32.12 32.22 0.1M
2022-01-05 32.82 32.94 32.70 32.83 0.0M
2022-01-04 32.30 32.82 32.30 32.67 0.0M