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
2022-12-30 22.42 22.58 22.42 22.52 0.0M
2022-12-29 22.20 22.40 22.20 22.40 0.0M
2022-12-28 22.28 22.40 22.22 22.40 0.0M
2022-12-27 22.50 22.50 22.50 22.50 0.0M
2022-12-23 22.22 22.50 22.22 22.50 0.0M
2022-12-22 22.56 22.56 22.00 22.26 0.0M
2022-12-21 22.82 22.96 22.82 22.96 0.0M
2022-12-20 22.28 22.74 22.28 22.56 0.0M
2022-12-19 22.76 22.76 22.58 22.58 0.0M
2022-12-16 22.86 22.86 22.86 22.86 0.0M
2022-12-15 23.64 23.64 23.48 23.48 0.0M
2022-12-14 23.94 23.94 23.86 23.86 0.0M
2022-12-13 24.30 24.30 23.90 24.08 0.0M
2022-12-12 24.10 24.10 23.86 23.90 0.0M
2022-12-09 24.14 24.30 23.90 24.06 0.0M
2022-12-08 24.06 24.06 23.88 23.88 0.0M
2022-12-07 24.00 24.28 23.70 24.28 0.0M
2022-12-06 24.18 24.18 24.18 24.18 0.0M
2022-12-05 24.78 24.78 24.44 24.52 0.0M
2022-12-02 25.16 25.38 24.96 24.96 0.0M
2022-12-01 25.16 25.16 25.06 25.06 0.0M
2022-11-30 25.00 25.24 25.00 25.24 0.0M
2022-11-29 25.48 25.48 25.48 25.48 0.0M
2022-11-28 25.40 25.40 25.20 25.20 0.0M
2022-11-25 25.46 25.80 25.44 25.74 0.0M
2022-11-24 25.66 25.66 25.66 25.66 0.0M
2022-11-23 25.38 25.48 25.38 25.48 0.0M
2022-11-22 25.22 25.22 25.22 25.22 0.0M
2022-11-21 25.14 25.14 24.94 25.12 0.0M
2022-11-18 25.12 25.28 25.12 25.28 0.0M
2022-11-17 24.78 24.78 24.78 24.78 0.0M
2022-11-16 24.96 24.96 24.96 24.96 0.0M
2022-11-15 25.50 25.66 25.40 25.40 0.0M
2022-11-14 25.70 25.70 25.30 25.60 0.0M
2022-11-11 25.16 25.62 25.16 25.62 0.0M
2022-11-10 23.04 24.42 22.90 24.32 0.0M
2022-11-09 23.66 23.66 23.66 23.66 0.0M
2022-11-08 23.62 24.02 23.60 24.02 0.0M
2022-11-07 23.80 23.80 23.80 23.80 0.0M
2022-11-04 23.50 23.64 23.42 23.64 0.0M
2022-11-03 22.52 22.88 22.50 22.88 0.0M
2022-11-02 22.92 22.92 22.86 22.86 0.0M
2022-11-01 23.12 23.12 23.04 23.04 0.0M
2022-10-31 23.00 23.16 23.00 23.16 0.0M
2022-10-28 22.50 22.84 22.50 22.84 0.0M
2022-10-27 22.56 22.92 22.56 22.92 0.0M
2022-10-26 22.38 23.00 22.38 23.00 0.0M
2022-10-25 22.60 22.60 22.60 22.60 0.0M
2022-10-21 21.62 21.62 21.62 21.62 0.0M
2022-10-20 22.00 22.42 22.00 22.34 0.0M
2022-10-19 22.08 22.08 22.02 22.02 0.0M
2022-10-18 22.68 22.68 22.54 22.54 0.0M
2022-10-17 21.90 22.12 21.80 22.12 0.0M
2022-10-14 21.48 21.48 21.40 21.40 0.0M
2022-10-13 20.64 21.18 20.64 21.18 0.0M
2022-10-12 21.08 21.08 20.86 20.86 0.0M
2022-10-11 21.02 21.26 21.02 21.26 0.0M
2022-10-10 21.32 21.32 21.26 21.26 0.0M
2022-10-07 21.36 21.36 20.94 20.94 0.0M
2022-10-06 21.68 21.68 21.54 21.54 0.0M
2022-10-05 21.88 21.88 21.48 21.64 0.0M
2022-10-03 20.88 20.88 20.88 20.88 0.0M
2022-09-30 20.32 20.68 20.30 20.68 0.0M
2022-09-29 19.79 19.95 19.79 19.95 0.0M
2022-09-28 19.98 20.38 19.98 20.38 0.0M
2022-09-27 20.94 20.94 20.88 20.88 0.0M
2022-09-26 21.00 21.06 21.00 21.06 0.0M
2022-09-23 21.72 21.72 21.10 21.20 0.0M
2022-09-22 21.76 21.76 21.64 21.64 0.0M
2022-09-21 22.06 22.22 22.06 22.22 0.0M
2022-09-20 23.32 23.32 22.32 22.32 0.0M
2022-09-19 23.16 23.16 23.16 23.16 0.0M
2022-09-16 22.28 22.68 22.04 22.68 0.0M
2022-09-15 22.74 22.74 22.74 22.74 0.0M
2022-09-14 23.04 23.04 22.50 22.50 0.0M
2022-09-13 24.00 24.00 24.00 24.00 0.0M
2022-09-12 24.20 24.20 24.02 24.14 0.0M
2022-09-09 23.32 23.32 23.32 23.32 0.0M
2022-09-08 23.40 23.40 23.40 23.40 0.0M
2022-09-07 22.40 22.94 22.40 22.94 0.0M
2022-09-06 22.46 22.46 22.46 22.46 0.0M
2022-09-05 22.40 22.40 22.18 22.18 0.0M
2022-09-02 22.52 23.16 22.52 23.16 0.0M
2022-09-01 22.52 22.52 22.08 22.28 0.0M
2022-08-31 23.34 23.34 23.34 23.34 0.0M
2022-08-30 23.24 23.24 23.24 23.24 0.0M
2022-08-29 23.00 23.02 22.94 23.02 0.0M
2022-08-26 23.22 23.30 22.90 23.00 0.0M
2022-08-25 23.10 23.18 23.10 23.18 0.0M
2022-08-24 22.80 23.02 22.80 23.02 0.0M
2022-08-23 22.66 22.86 22.60 22.78 0.0M
2022-08-22 23.50 23.50 22.80 22.80 0.0M
2022-08-19 23.76 23.76 23.72 23.72 0.0M
2022-08-18 24.06 24.26 23.94 23.94 0.0M
2022-08-17 24.60 24.74 23.98 23.98 0.0M
2022-08-16 25.08 25.08 24.78 24.78 0.0M
2022-08-15 24.72 24.88 24.70 24.88 0.0M
2022-08-12 24.48 24.74 24.48 24.74 0.0M
2022-08-11 24.50 24.52 24.06 24.06 0.0M
2022-08-10 23.30 24.70 23.20 24.70 0.0M
2022-08-09 22.62 22.62 22.18 22.18 0.0M
2022-08-08 22.48 23.36 22.48 23.08 0.0M
2022-08-05 22.48 22.48 22.48 22.48 0.0M
2022-08-04 22.46 22.60 22.46 22.56 0.0M
2022-08-03 21.88 22.26 21.88 22.26 0.0M
2022-08-02 21.68 21.88 21.68 21.88 0.0M
2022-08-01 22.40 22.48 21.98 21.98 0.0M
2022-07-29 22.24 22.52 22.24 22.46 0.0M
2022-07-28 21.30 21.50 21.30 21.50 0.0M
2022-07-27 21.08 21.12 20.98 21.12 0.0M
2022-07-26 20.90 20.98 20.62 20.62 0.0M
2022-07-25 21.50 21.52 21.38 21.38 0.0M
2022-07-22 21.52 21.68 21.52 21.62 0.0M
2022-07-21 21.58 21.64 21.58 21.64 0.0M
2022-07-20 21.80 21.92 21.52 21.52 0.0M
2022-07-19 21.58 21.58 21.58 21.58 0.0M
2022-07-18 21.00 21.22 21.00 21.22 0.0M
2022-07-15 20.60 20.78 20.60 20.78 0.0M
2022-07-14 20.50 20.66 20.40 20.40 0.0M
2022-07-13 21.02 21.02 20.44 20.50 0.0M
2022-07-12 20.66 21.02 20.54 21.02 0.0M
2022-07-11 20.60 20.92 20.50 20.52 0.0M
2022-07-08 20.24 20.98 20.20 20.78 0.0M
2022-07-07 19.28 20.04 19.28 20.04 0.0M
2022-07-06 19.15 19.88 18.98 18.98 0.0M
2022-07-05 20.60 20.60 19.56 19.69 0.0M
2022-07-04 20.86 20.88 20.64 20.66 0.0M
2022-07-01 20.76 21.68 20.76 20.88 0.0M
2022-06-30 19.89 20.48 19.73 20.48 0.0M
2022-06-29 20.30 20.58 20.30 20.46 0.0M
2022-06-28 20.44 20.44 20.44 20.44 0.0M
2022-06-27 20.88 20.90 20.62 20.84 0.0M
2022-06-24 20.10 20.62 20.00 20.62 0.0M
2022-06-22 21.26 21.26 20.94 20.96 0.0M
2022-06-21 21.66 21.68 21.66 21.68 0.0M
2022-06-20 21.84 21.84 21.74 21.74 0.0M
2022-06-17 22.50 22.76 22.34 22.34 0.0M
2022-06-16 22.98 22.98 22.48 22.48 0.0M
2022-06-15 23.80 23.80 23.66 23.66 0.0M
2022-06-14 23.30 23.32 23.16 23.16 0.0M
2022-06-13 23.66 23.66 23.32 23.32 0.0M
2022-06-09 25.54 25.54 25.00 25.00 0.0M
2022-06-08 25.32 25.58 25.30 25.58 0.0M
2022-06-07 25.54 25.60 25.14 25.60 0.0M
2022-06-06 25.82 25.82 25.82 25.82 0.0M
2022-06-03 25.68 25.68 25.24 25.46 0.0M
2022-06-02 25.20 25.34 25.20 25.34 0.0M
2022-06-01 25.30 25.30 25.30 25.30 0.0M
2022-05-31 25.72 25.72 25.72 25.72 0.0M
2022-05-30 26.26 26.34 25.80 25.80 0.0M
2022-05-27 26.08 26.08 26.08 26.08 0.0M
2022-05-26 25.26 25.26 25.26 25.26 0.0M
2022-05-25 25.18 25.18 25.18 25.18 0.0M
2022-05-24 24.50 24.70 24.50 24.52 0.0M
2022-05-20 24.94 24.94 23.96 23.96 0.0M
2022-05-19 24.32 24.32 24.32 24.32 0.0M
2022-05-18 24.72 24.72 24.72 24.72 0.0M
2022-05-17 24.92 24.92 24.80 24.84 0.0M
2022-05-16 23.78 24.16 23.78 23.96 0.0M
2022-05-13 23.16 24.06 23.16 24.06 0.0M
2022-05-12 22.80 22.80 21.96 22.74 0.0M
2022-05-11 23.70 24.02 23.48 24.02 0.0M
2022-05-10 23.78 23.92 23.70 23.70 0.0M
2022-05-09 23.80 23.80 23.50 23.50 0.0M
2022-05-06 24.70 24.70 24.10 24.22 0.0M
2022-05-05 25.00 25.00 24.68 24.68 0.0M
2022-05-03 26.70 27.40 26.70 27.40 0.0M
2022-05-02 26.92 26.92 26.36 26.56 0.0M
2022-04-29 27.00 27.02 27.00 27.00 0.0M
2022-04-28 26.18 26.18 26.18 26.18 0.0M
2022-04-27 27.00 27.00 26.70 26.88 0.0M
2022-04-26 27.68 27.68 27.04 27.04 0.0M
2022-04-25 27.38 27.90 27.38 27.90 0.0M
2022-04-22 28.24 28.24 27.88 27.88 0.0M
2022-04-21 28.20 28.48 28.02 28.02 0.0M
2022-04-20 27.20 27.62 27.20 27.62 0.0M
2022-04-19 27.00 27.18 26.92 27.18 0.0M
2022-04-14 26.72 26.88 26.72 26.84 0.0M
2022-04-13 26.46 26.76 26.46 26.76 0.0M
2022-04-12 27.04 27.58 27.04 27.32 0.0M
2022-04-11 26.40 26.80 26.40 26.72 0.0M
2022-04-08 26.26 26.34 26.14 26.34 0.0M
2022-04-07 25.02 25.22 25.02 25.22 0.0M
2022-04-06 25.90 25.90 24.98 25.00 0.0M
2022-04-05 27.00 27.26 26.06 26.20 0.0M
2022-04-04 27.38 27.46 27.08 27.32 0.0M
2022-04-01 27.20 27.82 27.20 27.24 0.0M
2022-03-31 28.16 28.26 27.44 27.48 0.0M
2022-03-30 28.06 28.06 27.50 27.66 0.0M
2022-03-29 27.86 28.54 27.86 28.30 0.0M
2022-03-28 27.72 27.84 27.20 27.34 0.0M
2022-03-25 27.98 27.98 27.42 27.42 0.0M
2022-03-24 28.52 28.54 27.64 27.64 0.0M
2022-03-23 28.52 28.52 28.52 28.52 0.0M
2022-03-22 28.68 28.68 28.68 28.68 0.0M
2022-03-21 29.26 29.26 28.72 28.72 0.0M
2022-03-18 28.56 28.94 28.56 28.94 0.0M
2022-03-17 29.16 29.38 28.88 28.88 0.0M
2022-03-16 28.40 28.88 28.08 28.88 0.0M
2022-03-15 28.22 28.22 27.88 27.88 0.0M
2022-03-14 28.16 28.80 28.14 28.52 0.0M
2022-03-11 27.50 28.00 27.36 27.56 0.0M
2022-03-10 27.20 27.30 26.84 26.84 0.0M
2022-03-09 25.84 27.34 25.84 27.34 0.0M
2022-03-08 24.94 24.94 24.64 24.72 0.0M
2022-03-07 23.88 25.50 23.30 25.34 0.0M
2022-03-04 24.12 24.80 24.12 24.76 0.0M
2022-03-03 25.42 25.42 24.32 24.32 0.0M
2022-03-02 24.66 25.30 23.86 24.94 0.0M
2022-03-01 26.64 26.70 24.90 24.96 0.0M
2022-02-28 26.82 26.82 26.10 26.78 0.0M
2022-02-25 26.04 27.74 26.04 27.62 0.0M
2022-02-24 28.02 28.20 25.64 25.70 0.0M
2022-02-23 30.46 30.46 29.90 29.90 0.0M
2022-02-22 30.00 30.38 30.00 30.38 0.0M
2022-02-21 31.30 31.30 30.42 30.92 0.0M
2022-02-18 30.86 30.86 30.86 30.86 0.0M
2022-02-17 31.28 31.28 31.28 31.28 0.0M
2022-02-16 31.68 31.68 31.66 31.66 0.0M
2022-02-15 30.64 31.24 30.64 31.24 0.0M
2022-02-14 30.40 30.74 30.40 30.74 0.0M
2022-02-11 31.96 31.96 31.50 31.64 0.0M
2022-02-10 32.06 32.06 32.06 32.06 0.0M
2022-02-08 31.00 31.00 30.80 30.90 0.0M
2022-02-07 31.26 31.26 31.12 31.12 0.0M
2022-02-04 31.36 31.36 31.08 31.08 0.0M
2022-02-03 32.44 32.44 32.14 32.14 0.0M
2022-02-02 32.50 32.50 32.48 32.48 0.0M
2022-02-01 32.14 32.24 32.14 32.24 0.0M
2022-01-31 32.08 32.08 32.00 32.00 0.0M
2022-01-28 31.60 31.78 31.50 31.78 0.0M
2022-01-27 31.62 31.62 31.40 31.62 0.0M
2022-01-26 31.60 31.60 31.48 31.48 0.0M
2022-01-25 31.20 31.34 31.20 31.34 0.0M
2022-01-24 33.00 33.00 31.24 31.32 0.0M
2022-01-21 33.50 33.60 33.50 33.58 0.0M
2022-01-20 33.96 33.98 33.96 33.98 0.0M
2022-01-19 33.06 33.50 33.06 33.50 0.0M
2022-01-18 33.02 33.02 33.02 33.02 0.0M
2022-01-17 32.70 32.70 32.70 32.70 0.0M
2022-01-14 32.82 33.22 32.76 32.76 0.0M
2022-01-13 32.64 33.08 32.62 33.08 0.0M
2022-01-12 32.64 33.06 32.64 33.06 0.0M
2022-01-11 32.48 32.84 32.48 32.84 0.0M
2022-01-10 32.70 32.70 32.40 32.40 0.0M
2022-01-07 32.64 32.76 32.64 32.76 0.0M
2022-01-06 32.62 32.62 32.36 32.36 0.0M
2022-01-05 32.60 32.82 32.60 32.82 0.0M
2022-01-04 32.88 32.88 32.40 32.58 0.0M
2022-01-03 32.48 32.48 32.06 32.06 0.0M