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
2023-12-29 29.98 30.16 29.86 30.14 0.0M
2023-12-28 30.20 30.20 29.68 30.03 0.0M
2023-12-27 29.80 30.24 29.80 30.18 0.0M
2023-12-22 29.72 30.00 29.70 29.81 0.1M
2023-12-21 29.60 30.02 29.56 29.74 0.0M
2023-12-20 30.02 30.08 29.66 30.04 0.1M
2023-12-19 30.00 30.22 29.92 30.15 0.0M
2023-12-18 29.84 30.20 29.59 29.94 0.1M
2023-12-15 30.00 30.48 29.92 30.35 0.0M
2023-12-14 28.48 30.08 28.48 29.76 0.6M
2023-12-13 27.82 27.84 27.70 27.77 0.0M
2023-12-12 27.74 27.88 27.58 27.76 0.0M
2023-12-11 27.34 27.68 27.34 27.59 0.0M
2023-12-08 27.10 27.52 27.10 27.34 0.0M
2023-12-07 26.52 27.14 26.50 27.09 0.0M
2023-12-06 26.60 26.76 26.52 26.68 0.1M
2023-12-05 26.52 26.68 26.50 26.51 0.0M
2023-12-04 26.36 26.68 26.36 26.60 0.0M
2023-12-01 26.30 26.56 26.04 26.56 0.0M
2023-11-30 26.50 26.72 26.12 26.21 0.1M
2023-11-29 26.38 26.54 26.31 26.31 0.0M
2023-11-28 25.98 26.38 25.98 26.23 0.0M
2023-11-27 25.70 26.00 25.70 25.98 0.0M
2023-11-24 25.94 25.98 25.77 25.77 0.0M
2023-11-23 25.90 26.02 25.68 25.87 0.0M
2023-11-22 25.48 25.72 25.42 25.59 0.0M
2023-11-21 25.26 25.58 25.26 25.54 0.0M
2023-11-20 25.34 25.34 25.18 25.29 0.0M
2023-11-17 25.22 25.28 25.10 25.18 0.0M
2023-11-16 25.60 25.72 25.04 25.23 0.1M
2023-11-15 25.48 26.00 25.48 25.93 0.0M
2023-11-14 24.72 25.40 24.64 25.20 0.0M
2023-11-13 24.60 24.70 24.48 24.58 0.0M
2023-11-10 24.40 24.54 24.30 24.39 0.0M
2023-11-09 23.78 24.52 23.78 24.44 0.0M
2023-11-08 23.62 23.92 23.60 23.89 0.0M
2023-11-07 23.96 23.96 23.64 23.64 0.0M
2023-11-06 24.20 24.22 23.86 24.02 0.0M
2023-11-03 23.82 24.10 23.82 24.09 0.0M
2023-11-02 23.22 23.92 23.22 23.62 0.0M
2023-11-01 23.04 23.06 22.74 22.98 0.0M
2023-10-31 22.72 23.01 22.70 23.01 0.0M
2023-10-30 22.68 22.86 22.64 22.78 0.0M
2023-10-27 22.76 22.76 22.20 22.54 0.1M
2023-10-25 22.40 22.54 22.33 22.54 0.0M
2023-10-24 22.56 22.64 22.26 22.64 0.0M
2023-10-23 22.76 22.88 22.48 22.50 0.0M
2023-10-20 23.00 23.00 22.80 22.82 0.2M
2023-10-19 23.26 23.37 23.12 23.37 0.0M
2023-10-18 23.52 23.70 23.34 23.37 0.0M
2023-10-17 23.64 23.86 23.60 23.86 0.0M
2023-10-16 23.78 23.92 23.66 23.71 0.0M
2023-10-13 23.82 23.82 23.50 23.56 0.1M
2023-10-12 24.04 24.14 23.84 23.96 0.0M
2023-10-11 23.56 23.92 23.46 23.73 0.0M
2023-10-10 23.60 23.80 23.52 23.65 0.0M
2023-10-09 23.44 23.64 23.26 23.36 0.0M
2023-10-06 23.40 23.72 23.26 23.49 0.0M
2023-10-05 23.50 23.53 23.26 23.53 0.0M
2023-10-04 23.34 23.54 23.34 23.36 0.0M
2023-10-03 23.82 23.82 23.44 23.56 0.0M
2023-10-02 24.14 24.20 23.70 23.90 0.0M
2023-09-29 24.18 24.32 24.10 24.12 0.1M
2023-09-28 24.06 24.06 23.66 24.00 0.0M
2023-09-27 23.92 24.12 23.70 23.86 0.3M
2023-09-26 24.00 24.00 23.42 23.63 0.0M
2023-09-25 23.72 23.90 23.60 23.76 0.1M
2023-09-22 24.04 24.04 23.66 23.89 0.0M
2023-09-21 24.26 24.38 24.06 24.06 0.0M
2023-09-20 24.38 24.54 24.28 24.33 0.0M
2023-09-19 24.62 24.62 24.24 24.51 0.0M
2023-09-18 24.88 24.88 24.42 24.49 0.0M
2023-09-15 24.44 25.06 24.44 25.00 0.0M
2023-09-14 24.30 24.48 24.10 24.48 0.0M
2023-09-13 24.50 24.50 24.26 24.27 0.0M
2023-09-12 24.40 24.66 24.26 24.48 0.1M
2023-09-11 24.32 24.66 24.32 24.50 0.1M
2023-09-08 24.60 24.62 24.36 24.59 0.0M
2023-09-07 25.08 25.08 24.62 24.79 0.0M
2023-09-06 25.18 25.23 24.70 24.95 0.0M
2023-09-05 25.46 25.46 25.18 25.40 0.1M
2023-09-04 25.36 25.52 25.30 25.50 0.0M
2023-09-01 25.30 25.58 25.27 25.27 0.0M
2023-08-31 25.52 25.68 25.38 25.55 0.3M
2023-08-30 25.74 25.74 25.42 25.50 0.1M
2023-08-29 25.10 25.62 25.06 25.36 0.0M
2023-08-25 25.26 25.40 25.16 25.28 0.1M
2023-08-24 25.72 25.72 25.24 25.31 0.1M
2023-08-23 25.56 25.78 25.40 25.64 0.1M
2023-08-22 25.82 26.00 25.80 25.84 0.1M
2023-08-21 25.84 25.96 25.66 25.71 0.0M
2023-08-18 26.00 26.12 25.62 26.12 0.1M
2023-08-17 26.34 26.46 26.12 26.17 0.1M
2023-08-16 26.20 26.88 26.06 26.88 0.1M
2023-08-15 26.10 26.26 25.88 26.12 0.1M
2023-08-14 25.66 26.02 25.40 25.92 0.1M
2023-08-11 25.94 25.94 24.94 25.78 0.3M
2023-08-10 28.66 28.66 25.06 26.10 1.3M
2023-08-09 29.46 29.62 29.16 29.22 0.1M
2023-08-08 29.60 29.78 29.46 29.47 0.0M
2023-08-07 29.36 29.70 29.30 29.66 0.0M
2023-08-04 29.58 29.58 29.26 29.42 0.0M
2023-08-03 29.42 29.58 29.38 29.48 0.0M
2023-08-02 29.58 29.64 29.32 29.51 0.0M
2023-08-01 29.62 29.90 29.62 29.83 0.0M
2023-07-31 29.64 30.00 29.48 29.75 0.0M
2023-07-28 29.54 29.68 29.32 29.52 0.0M
2023-07-27 29.30 29.80 29.30 29.58 0.2M
2023-07-26 29.20 29.22 28.98 29.19 0.0M
2023-07-25 28.70 29.28 28.66 29.05 0.0M
2023-07-24 28.78 28.92 28.68 28.70 0.0M
2023-07-21 28.82 28.90 28.78 28.86 0.0M
2023-07-20 28.78 28.92 28.72 28.92 0.0M
2023-07-19 28.72 28.96 28.62 28.76 0.0M
2023-07-18 28.40 28.56 28.32 28.39 0.0M
2023-07-17 28.04 28.36 28.00 28.22 0.0M
2023-07-14 28.04 28.26 27.98 28.16 0.0M
2023-07-13 27.96 28.22 27.96 28.19 0.0M
2023-07-12 27.58 27.96 27.58 27.90 0.0M
2023-07-11 27.50 27.68 27.26 27.45 0.2M
2023-07-10 27.12 27.50 27.12 27.40 0.0M
2023-07-07 27.26 27.30 27.06 27.25 0.0M
2023-07-06 27.68 27.78 26.94 27.00 0.0M
2023-07-05 27.80 27.92 27.56 27.71 0.0M
2023-07-04 28.00 28.26 27.84 28.26 0.0M
2023-07-03 28.02 28.18 27.94 28.05 0.0M
2023-06-30 27.74 28.00 27.74 27.75 0.0M
2023-06-29 27.48 27.74 27.48 27.55 0.0M
2023-06-28 27.20 27.62 27.20 27.49 0.0M
2023-06-27 27.04 27.20 26.86 27.10 0.0M
2023-06-26 26.76 26.94 26.38 26.74 0.0M
2023-06-23 26.86 26.89 26.65 26.65 0.0M
2023-06-22 27.00 27.08 26.74 26.91 0.0M
2023-06-21 27.46 27.54 27.32 27.32 0.0M
2023-06-20 27.86 27.86 27.50 27.56 0.0M
2023-06-19 28.22 28.34 27.96 28.15 0.0M
2023-06-16 28.18 28.36 27.90 28.05 0.1M
2023-06-15 28.52 28.54 28.26 28.29 0.0M
2023-06-14 28.46 28.76 28.46 28.58 0.2M
2023-06-13 28.44 28.44 28.14 28.20 0.0M
2023-06-12 28.20 28.38 28.14 28.14 0.0M
2023-06-09 27.88 28.04 27.84 27.84 0.0M
2023-06-08 27.64 27.98 27.64 27.94 0.0M
2023-06-07 27.40 27.66 27.34 27.58 0.0M
2023-06-06 27.28 27.52 27.18 27.32 0.0M
2023-06-05 27.36 27.64 27.24 27.40 0.0M
2023-06-02 27.14 27.14 26.84 26.92 0.0M
2023-06-01 26.60 26.80 26.44 26.59 0.1M
2023-05-31 26.34 26.82 26.34 26.49 0.0M
2023-05-30 26.68 26.94 26.68 26.80 0.0M
2023-05-26 26.18 26.66 26.16 26.44 0.0M
2023-05-25 26.64 26.70 26.16 26.35 0.0M
2023-05-24 26.94 26.96 26.68 26.82 0.0M
2023-05-23 27.14 27.32 27.08 27.13 0.0M
2023-05-22 27.10 27.48 27.10 27.41 0.0M
2023-05-19 27.46 27.68 27.38 27.44 0.0M
2023-05-18 27.56 27.62 27.22 27.33 0.0M
2023-05-17 27.62 27.72 27.34 27.36 0.0M
2023-05-16 27.90 27.98 27.74 27.76 0.1M
2023-05-15 27.68 27.78 27.62 27.67 0.1M
2023-05-12 27.88 27.88 27.46 27.51 0.0M
2023-05-11 27.84 28.06 27.54 27.54 0.1M
2023-05-10 27.72 27.90 27.52 27.67 0.1M
2023-05-09 27.36 27.66 27.36 27.60 0.0M
2023-05-05 27.56 27.92 27.54 27.86 0.0M
2023-05-04 27.44 27.58 27.32 27.49 0.0M
2023-05-03 27.34 27.48 27.18 27.28 0.0M
2023-05-02 27.58 27.72 27.24 27.30 0.1M
2023-04-28 27.00 27.34 26.96 27.18 0.0M
2023-04-27 26.80 27.07 26.76 27.07 0.0M
2023-04-26 26.88 27.02 26.60 26.78 0.0M
2023-04-25 26.84 27.02 26.62 26.96 0.1M
2023-04-24 26.76 27.10 26.76 27.10 0.1M
2023-04-21 26.92 27.06 26.78 26.89 0.3M
2023-04-20 27.14 27.24 26.92 27.08 0.0M
2023-04-19 27.10 27.22 26.92 27.22 0.1M
2023-04-18 26.80 27.26 26.80 27.04 0.0M
2023-04-17 27.02 27.20 26.80 27.01 0.0M
2023-04-14 26.24 26.68 26.18 26.49 0.0M
2023-04-13 26.08 26.24 25.98 26.20 0.0M
2023-04-12 25.70 26.02 25.60 25.98 0.0M
2023-04-11 25.94 25.98 25.56 25.70 0.0M
2023-04-06 25.70 25.70 25.28 25.50 0.0M
2023-04-05 25.68 25.82 25.32 25.55 0.0M
2023-04-04 26.56 26.74 26.44 26.53 0.1M
2023-04-03 26.64 26.74 26.36 26.63 0.0M
2023-03-31 26.54 26.74 26.42 26.49 0.0M
2023-03-30 26.10 26.48 26.10 26.46 0.0M
2023-03-29 25.64 26.02 25.62 25.84 0.0M
2023-03-28 25.64 25.64 25.13 25.13 0.0M
2023-03-27 25.50 25.86 25.28 25.44 0.2M
2023-03-24 26.30 26.30 25.00 25.02 0.1M
2023-03-23 26.40 26.74 26.30 26.74 0.0M
2023-03-22 27.36 27.36 26.60 26.70 0.0M
2023-03-21 27.26 27.60 27.14 27.24 0.1M
2023-03-20 26.34 26.96 25.96 26.72 0.1M
2023-03-17 27.36 27.36 26.16 26.33 0.5M
2023-03-16 27.08 27.14 26.42 26.78 0.0M
2023-03-15 27.60 27.60 26.58 27.56 0.0M
2023-03-14 27.36 27.72 27.08 27.68 0.0M
2023-03-13 28.48 28.52 27.22 27.53 0.0M
2023-03-10 28.66 28.72 28.40 28.57 0.0M
2023-03-09 29.74 29.74 29.16 29.25 0.0M
2023-03-08 29.60 29.68 29.34 29.62 0.0M
2023-03-07 29.76 29.94 29.66 29.78 0.0M
2023-03-06 29.90 30.12 29.82 29.97 0.0M
2023-03-03 29.92 30.14 29.80 29.91 0.0M
2023-03-02 29.52 29.86 29.40 29.71 0.0M
2023-03-01 29.44 29.66 29.38 29.52 0.0M
2023-02-28 29.62 29.70 29.32 29.53 0.0M
2023-02-27 29.80 30.00 29.52 29.54 0.1M
2023-02-24 29.94 30.06 29.54 29.64 0.0M
2023-02-23 29.30 29.96 29.28 29.75 0.1M
2023-02-22 27.62 29.34 27.62 29.11 0.1M
2023-02-21 28.38 28.64 28.14 28.53 0.0M
2023-02-20 28.38 28.50 28.30 28.48 0.0M
2023-02-17 28.16 28.48 28.16 28.42 0.0M
2023-02-16 28.28 28.48 28.12 28.34 0.0M
2023-02-15 27.88 28.24 27.80 28.23 0.0M
2023-02-14 27.70 28.04 27.70 27.82 0.0M
2023-02-13 27.68 27.96 27.58 27.67 0.0M
2023-02-10 27.48 27.70 27.36 27.43 0.0M
2023-02-09 27.42 27.70 27.36 27.64 0.1M
2023-02-08 27.92 28.18 27.22 27.38 0.3M
2023-02-07 27.40 27.70 27.36 27.57 0.0M
2023-02-06 27.50 27.52 27.18 27.29 0.1M
2023-02-03 28.10 28.46 28.02 28.26 0.0M
2023-02-02 27.84 28.50 27.80 28.38 0.0M
2023-02-01 27.76 28.00 27.56 27.63 0.1M
2023-01-31 27.30 27.50 27.22 27.27 0.1M
2023-01-30 27.12 27.36 27.10 27.11 0.0M
2023-01-27 27.00 27.20 26.76 26.99 0.0M
2023-01-26 26.66 26.86 26.56 26.82 0.0M
2023-01-25 26.70 26.82 26.52 26.58 0.1M
2023-01-24 26.50 26.76 26.40 26.72 0.2M
2023-01-23 26.12 26.32 25.94 26.04 0.0M
2023-01-20 25.80 25.90 25.56 25.76 0.0M
2023-01-19 25.96 26.10 25.64 25.84 0.1M
2023-01-18 25.92 26.48 25.92 26.28 0.0M
2023-01-17 26.10 26.10 25.88 25.96 0.1M
2023-01-16 26.10 26.10 25.74 25.74 0.0M
2023-01-13 25.74 25.96 25.70 25.92 0.0M
2023-01-12 25.44 25.68 25.40 25.68 0.0M
2023-01-11 25.00 25.60 24.90 25.44 0.4M
2023-01-10 24.80 25.24 24.80 25.04 0.2M
2023-01-09 25.06 25.66 25.06 25.21 0.0M
2023-01-06 24.62 24.78 24.42 24.59 0.1M
2023-01-05 24.10 24.62 24.10 24.60 0.4M
2023-01-04 23.34 24.12 23.34 24.04 0.1M
2023-01-03 22.70 23.30 22.56 23.12 0.1M