Wienerberger AG

WBSV
🏛️ germany →
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
2025-09-26 28.00 28.00 26.94 26.94 0.0M
2025-09-25 28.66 28.66 27.92 28.34 0.0M
2025-09-24 28.76 28.76 28.76 28.76 0.0M
2025-09-23 29.00 29.20 29.00 29.20 0.0M
2025-09-22 29.00 29.02 28.50 28.68 0.0M
2025-09-19 29.12 29.26 28.78 28.94 0.0M
2025-09-18 28.94 29.08 28.66 28.90 0.0M
2025-09-17 28.70 28.86 28.60 28.78 0.0M
2025-09-16 28.70 28.94 28.62 28.62 0.0M
2025-09-15 28.64 28.98 28.48 28.66 0.0M
2025-09-12 28.78 28.80 28.46 28.66 0.0M
2025-09-11 28.66 28.76 28.44 28.48 0.0M
2025-09-10 28.86 29.04 28.56 28.56 0.0M
2025-09-09 29.00 29.20 28.66 28.72 0.0M
2025-09-08 29.36 29.38 29.10 29.24 0.0M
2025-09-05 29.14 29.28 28.92 28.92 0.0M
2025-09-04 29.34 29.44 29.10 29.10 0.0M
2025-09-03 29.64 29.64 29.28 29.34 0.0M
2025-09-02 30.06 30.06 29.20 29.34 0.0M
2025-09-01 29.98 30.12 29.74 29.88 0.0M
2025-08-29 30.52 30.58 29.76 29.76 0.0M
2025-08-28 30.52 30.52 30.30 30.30 0.0M
2025-08-27 30.78 30.80 30.18 30.18 0.0M
2025-08-26 31.14 31.22 30.68 30.68 0.0M
2025-08-25 32.00 32.26 31.22 31.22 0.0M
2025-08-22 32.00 32.18 31.72 32.18 0.0M
2025-08-21 31.74 32.04 31.74 31.74 0.0M
2025-08-20 32.94 33.06 32.20 32.22 0.0M
2025-08-19 31.94 33.30 31.82 33.24 0.0M
2025-08-18 31.78 31.78 31.32 31.62 0.0M
2025-08-15 31.88 32.68 31.72 31.72 0.0M
2025-08-14 32.32 32.60 31.68 31.70 0.0M
2025-08-13 32.14 32.16 31.72 32.02 0.0M
2025-08-12 31.92 31.92 31.64 31.76 0.0M
2025-08-11 32.66 32.86 31.72 31.72 0.0M
2025-08-08 31.34 32.74 31.34 32.74 0.0M
2025-08-07 29.52 32.02 29.52 31.40 0.0M
2025-08-06 28.94 29.26 28.94 29.26 0.0M
2025-08-05 29.22 29.38 29.00 29.00 0.0M
2025-08-04 29.00 29.12 28.86 29.12 0.0M
2025-08-01 29.38 29.38 28.66 28.90 0.0M
2025-07-31 30.04 30.42 29.52 29.52 0.0M
2025-07-30 30.36 30.36 30.14 30.26 0.0M
2025-07-29 30.24 30.24 30.08 30.08 0.0M
2025-07-28 31.00 31.00 30.12 30.12 0.0M
2025-07-25 30.44 30.72 30.40 30.72 0.0M
2025-07-24 30.54 30.78 30.14 30.68 0.0M
2025-07-23 29.96 30.38 29.74 30.14 0.0M
2025-07-22 29.70 29.70 29.30 29.30 0.0M
2025-07-21 30.04 30.16 29.94 29.94 0.0M
2025-07-18 29.32 29.64 29.00 29.64 0.0M
2025-07-17 28.82 29.48 28.82 29.06 0.0M
2025-07-16 29.48 29.48 28.80 28.82 0.0M
2025-07-15 29.50 29.94 29.48 29.58 0.0M
2025-07-14 30.00 30.00 29.32 29.32 0.0M
2025-07-11 31.04 31.04 30.26 30.40 0.0M
2025-07-10 30.44 31.10 30.44 31.10 0.0M
2025-07-09 30.14 30.24 30.08 30.24 0.0M
2025-07-08 30.08 30.18 30.08 30.18 0.0M
2025-07-07 29.80 30.04 29.80 30.04 0.0M
2025-07-04 29.96 30.06 29.86 29.92 0.0M
2025-07-03 31.32 31.32 31.32 31.32 0.0M
2025-07-02 31.10 31.42 31.10 31.36 0.0M
2025-07-01 31.44 31.44 30.94 31.06 0.0M
2025-06-30 32.48 32.48 31.62 31.62 0.0M
2025-06-27 31.54 32.34 31.54 32.34 0.0M
2025-06-26 31.06 31.26 31.06 31.26 0.0M
2025-06-25 31.32 31.32 30.78 30.78 0.0M
2025-06-24 31.50 31.50 31.22 31.22 0.0M
2025-06-23 30.74 30.96 30.74 30.86 0.0M
2025-06-20 31.16 31.16 30.96 30.96 0.0M
2025-06-19 31.00 31.04 30.82 30.82 0.0M
2025-06-18 31.40 31.48 31.32 31.38 0.0M
2025-06-17 31.90 32.10 31.84 31.96 0.0M
2025-06-16 31.86 31.96 31.84 31.96 0.0M
2025-06-13 31.50 31.76 31.50 31.68 0.0M
2025-06-12 32.44 32.56 31.70 32.34 0.0M
2025-06-11 33.14 33.18 32.62 32.62 0.0M
2025-06-10 33.08 33.10 32.88 33.10 0.0M
2025-06-09 33.06 33.06 33.06 33.06 0.0M
2025-06-06 32.84 33.38 32.84 33.38 0.0M
2025-06-05 32.64 33.00 32.64 32.78 0.0M
2025-06-04 32.50 32.50 32.40 32.44 0.0M
2025-06-03 32.36 32.36 31.88 32.18 0.0M
2025-06-02 32.40 32.74 31.90 32.20 0.0M
2025-05-30 32.92 32.92 32.56 32.60 0.0M
2025-05-29 33.22 33.22 32.92 32.92 0.0M
2025-05-28 32.88 33.16 32.66 33.04 0.0M
2025-05-27 32.58 33.08 32.50 33.08 0.0M
2025-05-26 32.00 32.28 32.00 32.28 0.0M
2025-05-23 31.86 31.86 31.04 31.84 0.0M
2025-05-22 31.22 31.28 30.80 31.28 0.0M
2025-05-21 30.54 31.48 30.54 31.22 0.0M
2025-05-20 32.34 32.64 32.20 32.56 0.0M
2025-05-19 33.20 33.34 32.84 33.30 0.0M
2025-05-16 33.10 33.28 33.00 33.28 0.0M
2025-05-15 33.32 33.34 33.16 33.22 0.0M
2025-05-14 33.74 34.40 33.58 33.94 0.0M
2025-05-13 33.28 34.02 33.22 34.02 0.0M
2025-05-12 33.10 34.06 33.10 33.56 0.0M
2025-05-09 32.74 32.82 32.46 32.48 0.0M
2025-05-08 32.36 32.58 32.36 32.40 0.0M
2025-05-07 31.46 32.00 31.46 31.88 0.0M
2025-05-06 32.50 32.50 31.54 31.76 0.0M
2025-05-05 32.48 32.48 31.96 31.96 0.0M
2025-05-02 31.08 32.60 31.08 32.34 0.0M
2025-04-30 30.94 30.94 30.32 30.88 0.0M
2025-04-29 30.84 30.94 30.50 30.74 0.0M
2025-04-28 30.74 30.84 30.36 30.48 0.0M
2025-04-25 31.28 31.28 30.52 30.68 0.0M
2025-04-24 30.68 30.68 30.26 30.66 0.0M
2025-04-23 30.44 30.92 30.32 30.60 0.0M
2025-04-22 29.32 29.68 29.32 29.68 0.0M
2025-04-17 30.12 30.12 29.34 29.74 0.0M
2025-04-16 29.64 29.98 29.58 29.92 0.0M
2025-04-15 30.30 30.30 30.30 30.30 0.0M
2025-04-14 29.16 29.64 28.80 29.64 0.0M
2025-04-11 28.42 28.42 27.32 28.36 0.0M
2025-04-10 31.04 31.04 28.26 28.26 0.0M
2025-04-09 27.74 27.94 27.06 27.40 0.0M
2025-04-08 27.02 29.06 27.02 28.14 0.0M
2025-04-07 26.54 27.58 25.46 26.28 0.0M
2025-04-04 29.14 29.14 26.72 27.82 0.0M
2025-04-03 30.68 30.78 29.38 29.44 0.0M
2025-04-02 31.10 31.46 31.10 31.46 0.0M
2025-04-01 30.64 31.54 30.56 31.54 0.0M
2025-03-31 31.24 31.24 30.60 30.68 0.0M
2025-03-28 32.52 32.52 32.00 32.00 0.0M
2025-03-27 32.80 33.20 32.76 33.20 0.0M
2025-03-26 33.50 33.72 33.22 33.64 0.0M
2025-03-25 33.46 33.58 32.94 33.44 0.0M
2025-03-24 34.40 34.40 33.90 33.90 0.0M
2025-03-21 35.06 35.06 34.12 34.38 0.0M
2025-03-20 35.56 35.56 34.44 35.12 0.0M
2025-03-19 35.42 36.14 35.16 35.16 0.0M
2025-03-18 36.56 37.00 35.46 36.12 0.0M
2025-03-17 36.14 36.66 36.14 36.46 0.0M
2025-03-14 33.84 36.20 33.84 35.92 0.0M
2025-03-13 34.70 34.96 34.00 34.06 0.0M
2025-03-12 35.52 35.52 34.64 34.68 0.0M
2025-03-11 35.88 35.88 34.54 34.58 0.0M
2025-03-10 34.94 34.94 33.78 34.76 0.0M
2025-03-07 34.88 34.96 34.44 34.86 0.0M
2025-03-06 35.20 37.22 35.10 35.30 0.0M
2025-03-05 31.86 34.32 31.86 34.14 0.0M
2025-03-04 30.90 30.90 29.64 29.70 0.0M
2025-03-03 31.62 31.80 30.96 31.20 0.0M
2025-02-28 31.96 32.14 31.38 31.64 0.1M
2025-02-27 33.44 33.48 32.70 32.74 0.0M
2025-02-26 32.08 34.10 32.08 33.56 0.0M
2025-02-25 29.90 30.58 29.90 30.22 0.0M
2025-02-24 29.90 30.22 29.66 29.98 0.0M
2025-02-21 30.26 30.36 29.66 29.66 0.0M
2025-02-20 29.92 30.52 29.90 30.06 0.0M
2025-02-19 31.90 31.90 30.44 30.44 0.0M
2025-02-18 32.74 32.74 31.70 31.70 0.0M
2025-02-17 33.08 33.10 32.50 32.78 0.0M
2025-02-14 31.28 33.30 31.20 33.14 0.0M
2025-02-13 31.18 31.22 30.70 31.02 0.0M
2025-02-12 30.78 30.84 30.20 30.26 0.0M
2025-02-11 30.30 30.64 30.14 30.56 0.0M
2025-02-10 30.70 30.84 30.52 30.60 0.0M
2025-02-07 30.90 31.08 30.44 30.82 0.0M
2025-02-06 28.22 30.46 28.22 30.28 0.0M
2025-02-05 27.80 27.80 27.80 27.80 0.0M
2025-02-04 27.42 27.42 27.42 27.42 0.0M
2025-02-03 27.44 28.06 27.44 27.84 0.0M
2025-01-31 28.06 28.44 28.06 28.28 0.0M
2025-01-29 27.76 27.76 27.38 27.38 0.0M
2025-01-28 27.80 27.80 27.58 27.58 0.0M
2025-01-27 27.44 27.44 27.44 27.44 0.0M
2025-01-24 27.42 27.96 27.42 27.68 0.0M
2025-01-23 27.10 27.22 26.82 27.22 0.0M
2025-01-22 26.88 27.50 26.88 26.98 0.0M
2025-01-21 26.64 27.00 26.54 27.00 0.0M
2025-01-20 27.12 27.50 27.12 27.32 0.0M
2025-01-16 25.44 25.78 25.42 25.66 0.0M
2025-01-15 24.54 25.16 24.54 25.08 0.0M
2025-01-14 24.64 24.66 24.30 24.30 0.0M
2025-01-13 24.72 24.72 24.46 24.52 0.0M
2025-01-10 25.18 25.18 24.82 24.82 0.0M
2025-01-09 25.42 25.44 25.26 25.26 0.0M
2025-01-08 26.00 26.00 25.46 25.46 0.0M
2025-01-07 26.40 26.52 26.12 26.12 0.0M
2025-01-06 26.40 26.70 26.40 26.60 0.0M
2025-01-03 26.52 26.52 26.12 26.12 0.0M
2025-01-02 27.10 27.10 26.56 26.56 0.0M