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
2021-12-30 32.32 32.40 32.32 32.40 0.0M
2021-12-29 32.48 32.48 32.22 32.22 0.0M
2021-12-28 32.46 32.50 32.14 32.18 0.0M
2021-12-27 31.88 32.12 31.88 32.12 0.0M
2021-12-23 31.60 31.94 31.60 31.94 0.0M
2021-12-22 31.28 31.28 31.28 31.28 0.0M
2021-12-21 30.92 31.50 30.92 31.36 0.0M
2021-12-20 31.08 31.08 30.74 31.02 0.0M
2021-12-17 31.64 31.64 31.64 31.64 0.0M
2021-12-16 32.74 32.74 32.74 32.74 0.0M
2021-12-15 32.06 32.62 32.06 32.46 0.0M
2021-12-14 32.50 32.50 32.10 32.10 0.0M
2021-12-13 33.08 33.08 32.74 32.74 0.0M
2021-12-10 33.12 33.12 32.80 33.06 0.0M
2021-12-09 33.46 33.48 33.46 33.48 0.0M
2021-12-08 33.60 33.90 33.44 33.44 0.0M
2021-12-07 33.28 33.52 33.28 33.52 0.0M
2021-12-06 32.48 32.82 32.48 32.82 0.0M
2021-12-03 32.90 32.90 32.60 32.60 0.0M
2021-12-02 32.30 32.72 32.30 32.72 0.0M
2021-12-01 32.50 32.74 32.36 32.74 0.0M
2021-11-30 32.90 32.90 32.50 32.50 0.0M
2021-11-29 33.60 33.60 32.92 32.92 0.0M
2021-11-26 33.36 33.80 33.36 33.40 0.0M
2021-11-25 33.82 34.12 33.82 34.12 0.0M
2021-11-24 33.92 33.92 33.92 33.92 0.0M
2021-11-23 33.84 34.08 33.60 33.82 0.0M
2021-11-22 33.60 34.00 33.60 34.00 0.0M
2021-11-19 33.44 33.62 33.40 33.62 0.0M
2021-11-18 34.08 34.08 33.54 33.58 0.0M
2021-11-17 34.26 34.26 33.86 33.86 0.0M
2021-11-16 34.02 34.28 34.02 34.28 0.0M
2021-11-15 34.40 34.40 34.22 34.22 0.0M
2021-11-12 33.88 34.00 33.88 34.00 0.0M
2021-11-11 33.46 33.46 33.46 33.46 0.0M
2021-11-10 33.12 33.22 33.12 33.14 0.0M
2021-11-09 33.54 33.64 33.30 33.30 0.0M
2021-11-08 32.04 32.04 31.90 31.90 0.0M
2021-11-05 31.66 31.66 31.60 31.60 0.0M
2021-11-04 31.28 31.44 31.28 31.44 0.0M
2021-11-03 31.52 31.52 31.40 31.40 0.0M
2021-11-02 31.14 31.24 31.14 31.22 0.0M
2021-11-01 31.18 31.18 31.14 31.14 0.0M
2021-10-29 30.60 30.72 30.60 30.72 0.0M
2021-10-28 31.22 31.24 30.78 30.90 0.0M
2021-10-27 31.50 31.50 31.08 31.08 0.0M
2021-10-26 31.76 31.76 31.70 31.70 0.0M
2021-10-25 31.16 31.50 31.16 31.50 0.0M
2021-10-22 31.00 31.20 31.00 31.18 0.0M
2021-10-21 30.44 30.70 30.44 30.66 0.0M
2021-10-20 30.44 30.80 30.44 30.80 0.0M
2021-10-19 30.14 30.36 30.14 30.36 0.0M
2021-10-18 29.80 30.00 29.62 30.00 0.0M
2021-10-15 29.90 30.08 29.66 29.82 0.0M
2021-10-14 29.34 29.82 29.34 29.82 0.0M
2021-10-13 29.24 29.32 29.24 29.32 0.0M
2021-10-12 29.18 29.50 29.12 29.50 0.0M
2021-10-11 29.58 29.76 29.30 29.38 0.0M
2021-10-08 29.40 29.76 29.40 29.76 0.0M
2021-10-07 28.90 28.90 28.90 28.90 0.0M
2021-10-06 28.36 28.70 28.02 28.70 0.0M
2021-10-05 28.90 29.08 28.52 29.08 0.0M
2021-10-04 29.24 29.24 29.00 29.02 0.0M
2021-10-01 28.76 29.34 28.56 29.34 0.0M
2021-09-30 29.18 29.62 29.18 29.28 0.0M
2021-09-29 29.66 29.66 29.66 29.66 0.0M
2021-09-28 29.70 29.70 29.18 29.38 0.0M
2021-09-27 30.66 30.66 29.84 29.84 0.0M
2021-09-24 30.50 30.76 30.50 30.76 0.0M
2021-09-23 31.10 31.10 30.74 30.74 0.0M
2021-09-22 30.70 30.76 30.70 30.70 0.0M
2021-09-21 30.72 30.72 30.36 30.46 0.0M
2021-09-20 29.84 30.64 29.64 30.56 0.0M
2021-09-17 32.00 32.00 31.10 31.10 0.0M
2021-09-16 32.50 32.50 32.22 32.30 0.0M
2021-09-15 33.06 33.06 32.70 32.70 0.0M
2021-09-14 33.08 33.22 33.00 33.00 0.0M
2021-09-13 33.30 33.30 33.30 33.30 0.0M
2021-09-10 33.02 33.02 33.02 33.02 0.0M
2021-09-09 33.08 33.28 33.08 33.20 0.0M
2021-09-08 33.50 33.50 33.30 33.30 0.0M
2021-09-07 33.50 33.60 33.50 33.60 0.0M
2021-09-06 33.38 33.58 33.38 33.48 0.0M
2021-09-03 33.52 33.60 33.30 33.36 0.0M
2021-09-02 33.24 33.52 33.12 33.36 0.0M
2021-09-01 33.30 33.30 32.80 33.24 0.0M
2021-08-31 34.22 34.22 33.24 33.24 0.0M
2021-08-30 34.50 34.50 34.32 34.40 0.0M
2021-08-27 34.12 34.68 34.12 34.40 0.0M
2021-08-26 34.34 34.34 34.34 34.34 0.0M
2021-08-25 34.36 34.50 34.22 34.50 0.0M
2021-08-24 34.30 34.30 34.14 34.20 0.0M
2021-08-23 34.48 34.48 34.32 34.42 0.0M
2021-08-20 33.88 34.40 33.88 34.40 0.0M
2021-08-19 34.64 34.64 33.98 34.16 0.0M
2021-08-18 34.70 34.70 34.70 34.70 0.0M
2021-08-17 35.06 35.10 34.60 34.60 0.0M
2021-08-16 35.14 35.38 35.04 35.22 0.0M
2021-08-13 35.24 35.36 35.24 35.36 0.0M
2021-08-12 35.66 35.66 35.08 35.32 0.0M
2021-08-11 34.74 35.34 34.40 35.34 0.0M
2021-08-10 34.76 35.00 34.76 34.84 0.0M
2021-08-09 34.78 34.78 34.78 34.78 0.0M
2021-08-06 34.80 34.80 34.64 34.64 0.0M
2021-08-05 34.98 35.00 34.80 34.90 0.0M
2021-08-04 34.82 35.00 34.68 34.86 0.0M
2021-08-03 34.88 34.88 34.82 34.82 0.0M
2021-08-02 34.80 34.80 34.76 34.76 0.0M
2021-07-30 34.30 34.50 34.30 34.46 0.0M
2021-07-29 34.12 34.40 34.12 34.24 0.0M
2021-07-28 33.58 33.92 33.58 33.90 0.0M
2021-07-27 33.80 33.92 33.64 33.64 0.0M
2021-07-26 34.10 34.10 33.98 33.98 0.0M
2021-07-23 33.90 34.24 33.90 34.24 0.0M
2021-07-22 33.98 34.00 33.74 33.74 0.0M
2021-07-21 33.30 33.30 33.16 33.16 0.0M
2021-07-20 32.48 32.72 32.26 32.70 0.0M
2021-07-19 32.90 32.90 32.50 32.52 0.0M
2021-07-16 33.02 33.82 33.02 33.16 0.0M
2021-07-15 32.84 32.92 32.84 32.92 0.0M
2021-07-14 33.60 33.60 33.32 33.42 0.0M
2021-07-13 33.64 33.70 33.42 33.60 0.0M
2021-07-12 33.50 33.50 33.40 33.46 0.0M
2021-07-09 33.34 33.68 33.34 33.50 0.0M
2021-07-08 32.80 32.80 32.80 32.80 0.0M
2021-07-07 33.06 33.22 33.04 33.04 0.0M
2021-07-06 33.04 33.04 32.76 32.76 0.0M
2021-07-05 33.22 33.22 32.90 32.90 0.0M
2021-07-02 32.94 32.94 32.76 32.76 0.0M
2021-07-01 32.78 32.78 32.78 32.78 0.0M
2021-06-30 32.64 32.76 32.42 32.50 0.0M
2021-06-29 32.02 32.56 32.02 32.56 0.0M
2021-06-28 32.02 32.02 32.02 32.02 0.0M
2021-06-25 32.34 32.38 32.28 32.38 0.0M
2021-06-24 32.18 32.44 32.00 32.00 0.0M
2021-06-23 32.52 32.58 32.08 32.08 0.0M
2021-06-22 32.28 32.78 32.26 32.78 0.0M
2021-06-21 32.28 32.46 31.76 32.02 0.0M
2021-06-18 33.16 33.16 33.16 33.16 0.0M
2021-06-17 32.96 32.96 32.96 32.96 0.0M
2021-06-16 33.10 33.28 32.94 33.22 0.0M
2021-06-15 34.36 34.36 33.30 33.30 0.0M
2021-06-14 33.52 34.62 33.52 34.24 0.0M
2021-06-11 32.90 33.44 32.90 33.10 0.0M
2021-06-10 32.80 32.90 32.58 32.58 0.0M
2021-06-09 32.66 32.80 32.48 32.48 0.0M
2021-06-08 32.38 32.66 32.10 32.66 0.0M
2021-06-07 32.20 32.32 32.20 32.32 0.0M
2021-06-04 32.00 32.20 32.00 32.20 0.0M
2021-06-03 31.80 31.80 31.80 31.80 0.0M
2021-06-02 31.94 31.94 31.66 31.66 0.0M
2021-06-01 31.90 31.94 31.90 31.94 0.0M
2021-05-31 32.04 32.24 31.72 32.24 0.0M
2021-05-28 32.22 32.24 32.00 32.00 0.0M
2021-05-27 31.92 32.10 31.92 32.10 0.0M
2021-05-26 32.00 32.06 32.00 32.06 0.0M
2021-05-25 31.90 32.16 31.90 32.00 0.0M
2021-05-21 31.50 31.66 31.50 31.66 0.0M
2021-05-20 31.90 31.90 31.76 31.76 0.0M
2021-05-19 31.70 31.74 31.70 31.74 0.0M
2021-05-18 31.86 31.86 31.74 31.84 0.0M
2021-05-17 31.36 31.48 31.34 31.40 0.0M
2021-05-14 31.00 31.58 31.00 31.28 0.0M
2021-05-13 31.30 31.40 31.16 31.40 0.0M
2021-05-12 32.30 32.30 31.74 31.98 0.0M
2021-05-11 33.22 33.22 33.00 33.22 0.0M
2021-05-10 33.52 33.86 33.52 33.62 0.0M
2021-05-07 33.74 33.74 33.40 33.40 0.0M
2021-05-06 33.66 33.66 33.40 33.62 0.0M
2021-05-05 33.38 33.80 33.38 33.80 0.0M
2021-05-04 33.58 33.58 32.86 33.02 0.0M
2021-05-03 33.22 33.36 32.74 33.36 0.0M
2021-04-30 33.00 33.18 32.62 32.62 0.0M
2021-04-29 33.10 33.12 32.80 32.84 0.0M
2021-04-28 33.00 33.40 32.86 33.16 0.0M
2021-04-27 33.18 33.22 32.90 32.90 0.0M
2021-04-26 32.68 33.12 32.68 33.12 0.0M
2021-04-23 32.48 32.54 32.48 32.54 0.0M
2021-04-22 32.54 32.56 32.50 32.50 0.0M
2021-04-21 32.10 32.44 32.06 32.34 0.0M
2021-04-20 32.00 32.00 31.80 31.80 0.0M
2021-04-19 32.34 32.34 32.06 32.06 0.0M
2021-04-16 32.24 32.44 32.24 32.44 0.0M
2021-04-15 31.70 32.16 31.70 32.10 0.0M
2021-04-14 31.80 31.94 31.72 31.76 0.0M
2021-04-13 31.80 32.00 31.80 32.00 0.0M
2021-04-12 32.20 32.50 32.00 32.02 0.0M
2021-04-09 32.26 32.32 32.02 32.08 0.0M
2021-04-08 31.82 32.06 31.82 32.06 0.0M
2021-04-07 31.74 31.82 31.74 31.82 0.0M
2021-04-06 31.76 32.22 31.76 31.84 0.0M
2021-04-01 31.46 31.60 31.46 31.60 0.0M
2021-03-31 31.14 31.20 31.14 31.20 0.0M
2021-03-30 30.94 31.14 30.94 31.14 0.0M
2021-03-29 31.00 31.04 30.94 30.94 0.0M
2021-03-26 31.16 31.16 31.16 31.16 0.0M
2021-03-25 30.50 30.90 30.50 30.90 0.0M
2021-03-24 30.64 30.64 30.38 30.38 0.0M
2021-03-23 30.22 30.50 30.22 30.50 0.0M
2021-03-22 30.56 30.56 30.46 30.46 0.0M
2021-03-19 30.80 30.80 30.74 30.74 0.0M
2021-03-18 30.86 31.16 30.82 30.82 0.0M
2021-03-17 30.96 31.00 30.90 31.00 0.0M
2021-03-16 30.58 30.78 30.58 30.78 0.0M
2021-03-15 30.60 31.04 30.58 30.58 0.0M
2021-03-12 30.30 30.38 30.30 30.38 0.0M
2021-03-11 30.48 30.60 30.48 30.60 0.0M
2021-03-10 30.10 30.10 30.10 30.10 0.0M
2021-03-09 30.02 30.64 30.02 30.14 0.0M
2021-03-08 29.20 30.00 29.20 29.94 0.0M
2021-03-05 29.12 29.12 28.94 28.94 0.0M
2021-03-04 29.10 29.14 29.06 29.14 0.0M
2021-03-03 29.00 29.40 28.98 29.30 0.0M
2021-03-01 28.12 28.12 28.12 28.12 0.0M
2021-02-26 27.78 28.06 27.68 27.72 0.0M
2021-02-25 28.62 28.62 28.28 28.28 0.0M
2021-02-24 28.44 28.62 28.30 28.62 0.0M
2021-02-23 28.10 28.10 28.00 28.00 0.0M
2021-02-22 28.10 28.46 28.10 28.30 0.0M
2021-02-19 28.50 28.56 28.26 28.26 0.0M
2021-02-18 28.58 28.58 28.34 28.34 0.0M
2021-02-16 29.64 29.64 29.14 29.14 0.0M
2021-02-15 29.50 29.58 29.30 29.50 0.0M
2021-02-12 28.88 28.88 28.88 28.88 0.0M
2021-02-11 28.58 28.58 28.58 28.58 0.0M
2021-02-10 28.72 28.72 28.56 28.56 0.0M
2021-02-09 28.74 29.00 28.74 29.00 0.0M
2021-02-08 28.84 29.06 28.76 29.06 0.0M
2021-02-05 29.04 29.24 28.92 29.10 0.0M
2021-02-04 28.88 29.20 28.88 29.06 0.0M
2021-02-03 29.24 29.24 29.00 29.00 0.0M
2021-02-02 28.90 29.12 28.80 28.80 0.0M
2021-02-01 28.60 28.72 28.60 28.70 0.0M
2021-01-29 28.30 28.30 28.02 28.12 0.0M
2021-01-28 27.40 28.08 27.40 28.08 0.0M
2021-01-27 28.60 28.60 27.64 28.14 0.0M
2021-01-26 29.30 29.30 28.80 28.80 0.0M
2021-01-25 29.12 29.12 28.78 28.86 0.0M
2021-01-22 28.80 29.38 28.40 29.18 0.0M
2021-01-21 28.96 29.26 28.64 29.00 0.0M
2021-01-20 29.58 29.58 28.96 28.96 0.0M
2021-01-19 29.02 29.58 28.70 28.86 0.0M
2021-01-18 28.02 28.94 27.86 28.82 0.0M
2021-01-15 28.42 28.42 28.06 28.18 0.0M
2021-01-14 28.44 28.92 28.44 28.74 0.0M
2021-01-13 28.70 28.70 28.68 28.68 0.0M
2021-01-12 28.00 28.68 28.00 28.68 0.0M
2021-01-11 27.94 27.94 27.90 27.90 0.0M
2021-01-08 27.84 28.08 27.84 28.08 0.0M
2021-01-07 27.36 28.34 27.36 27.98 0.0M
2021-01-06 27.00 27.08 27.00 27.02 0.0M
2021-01-05 26.48 26.62 26.36 26.46 0.0M
2021-01-04 26.34 26.88 25.90 26.88 0.0M