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
2024-12-30 26.38 26.54 26.30 26.54 0.0M
2024-12-27 26.30 26.46 26.18 26.26 0.0M
2024-12-23 25.82 26.10 25.50 25.96 0.0M
2024-12-20 25.24 25.76 25.24 25.76 0.0M
2024-12-19 25.72 26.28 25.68 25.68 0.0M
2024-12-18 26.04 26.04 26.04 26.04 0.0M
2024-12-17 25.90 25.96 25.84 25.84 0.0M
2024-12-16 26.30 26.30 25.78 26.04 0.0M
2024-12-13 27.36 27.36 26.62 26.62 0.0M
2024-12-12 27.46 27.46 27.26 27.26 0.0M
2024-12-11 27.22 27.22 27.22 27.22 0.0M
2024-12-10 27.64 27.64 27.64 27.64 0.0M
2024-12-09 28.14 28.14 27.82 28.06 0.0M
2024-12-06 27.34 27.80 27.34 27.80 0.0M
2024-12-05 27.30 27.58 27.18 27.18 0.0M
2024-12-04 27.06 27.14 26.94 27.10 0.0M
2024-12-03 26.70 26.92 26.70 26.84 0.0M
2024-12-02 26.50 26.56 26.44 26.44 0.0M
2024-11-29 26.74 26.90 26.58 26.68 0.0M
2024-11-28 26.80 26.80 26.80 26.80 0.0M
2024-11-27 26.56 26.78 26.56 26.78 0.0M
2024-11-26 27.52 27.52 27.12 27.12 0.0M
2024-11-25 27.28 27.30 27.28 27.30 0.0M
2024-11-22 26.82 26.82 26.72 26.72 0.0M
2024-11-21 26.78 26.78 26.50 26.50 0.0M
2024-11-20 27.04 27.04 26.82 26.82 0.0M
2024-11-19 27.36 27.66 27.00 27.10 0.0M
2024-11-18 27.82 27.82 27.36 27.36 0.0M
2024-11-14 26.00 26.70 26.00 26.70 0.0M
2024-11-13 26.98 26.98 26.02 26.18 0.0M
2024-11-12 27.34 27.50 27.34 27.40 0.0M
2024-11-11 28.58 28.58 28.58 28.58 0.0M
2024-11-08 28.46 28.72 28.40 28.40 0.0M
2024-11-06 28.00 28.00 27.56 27.56 0.0M
2024-11-05 27.82 27.82 27.74 27.74 0.0M
2024-11-04 28.00 28.20 27.78 27.78 0.0M
2024-11-01 27.98 27.98 27.98 27.98 0.0M
2024-10-31 27.70 27.70 27.70 27.70 0.0M
2024-10-30 28.04 28.04 27.64 27.80 0.0M
2024-10-29 28.14 28.14 27.88 27.88 0.0M
2024-10-28 28.14 28.14 28.10 28.10 0.0M
2024-10-25 27.80 27.80 27.80 27.80 0.0M
2024-10-24 27.50 27.50 27.50 27.50 0.0M
2024-10-23 27.10 27.36 27.10 27.36 0.0M
2024-10-22 27.66 27.80 27.32 27.58 0.0M
2024-10-21 27.80 27.82 27.56 27.70 0.0M
2024-10-18 27.80 27.80 27.80 27.80 0.0M
2024-10-17 27.90 28.04 27.82 27.82 0.0M
2024-10-16 27.36 27.36 27.22 27.22 0.0M
2024-10-15 27.78 27.78 27.66 27.66 0.0M
2024-10-14 27.80 27.98 27.54 27.78 0.0M
2024-10-11 28.00 28.00 27.80 27.80 0.0M
2024-10-10 28.20 28.20 27.88 27.88 0.0M
2024-10-09 28.32 28.32 28.10 28.10 0.0M
2024-10-08 28.00 28.22 28.00 28.00 0.0M
2024-10-07 28.36 28.36 28.36 28.36 0.0M
2024-10-04 28.82 28.82 28.54 28.60 0.0M
2024-10-03 28.96 28.96 28.32 28.32 0.0M
2024-10-02 29.20 29.40 28.96 28.96 0.0M
2024-10-01 29.84 29.84 29.36 29.36 0.0M
2024-09-30 29.78 29.78 29.52 29.52 0.0M
2024-09-27 30.20 30.20 29.92 30.02 0.0M
2024-09-26 30.48 30.48 29.98 29.98 0.0M
2024-09-25 29.42 29.48 29.18 29.18 0.0M
2024-09-24 29.42 29.42 29.42 29.42 0.0M
2024-09-23 29.90 29.90 29.66 29.66 0.0M
2024-09-18 30.04 30.12 30.04 30.12 0.0M
2024-09-17 29.60 29.82 29.60 29.82 0.0M
2024-09-16 29.16 29.50 29.16 29.22 0.0M
2024-09-13 29.22 29.22 29.22 29.22 0.0M
2024-09-12 29.10 29.10 28.84 28.84 0.0M
2024-09-11 29.06 29.06 28.54 28.74 0.0M
2024-09-10 28.84 28.84 28.82 28.82 0.0M
2024-09-09 28.60 28.94 28.60 28.94 0.0M
2024-09-06 28.26 28.94 28.22 28.80 0.0M
2024-09-05 28.18 28.42 28.10 28.22 0.0M
2024-09-04 28.46 28.50 28.10 28.46 0.0M
2024-09-03 30.30 30.30 29.56 29.56 0.0M
2024-09-02 30.06 30.12 29.52 30.06 0.0M
2024-08-30 29.94 30.24 29.70 30.02 0.0M
2024-08-29 30.22 30.22 29.80 29.80 0.0M
2024-08-28 30.00 30.06 29.92 30.00 0.0M
2024-08-27 30.20 30.24 30.06 30.06 0.0M
2024-08-26 30.10 30.16 29.94 29.94 0.0M
2024-08-23 29.98 30.16 29.86 29.86 0.0M
2024-08-22 29.36 29.56 29.22 29.56 0.0M
2024-08-21 29.24 29.70 29.24 29.70 0.0M
2024-08-20 29.46 29.46 29.18 29.42 0.0M
2024-08-19 29.58 29.58 29.58 29.58 0.0M
2024-08-16 29.18 29.50 29.16 29.50 0.0M
2024-08-15 28.88 29.14 28.62 29.14 0.0M
2024-08-14 28.28 29.12 28.28 28.90 0.0M
2024-08-13 28.16 28.38 27.98 28.32 0.0M
2024-08-12 29.06 29.06 28.36 28.38 0.0M
2024-08-09 28.96 29.18 28.70 29.14 0.0M
2024-08-08 28.76 29.12 28.66 28.90 0.0M
2024-08-07 28.96 29.22 28.88 29.22 0.0M
2024-08-06 28.74 29.26 28.52 28.52 0.0M
2024-08-05 27.90 28.68 27.82 28.68 0.0M
2024-08-02 31.16 31.16 29.04 29.18 0.0M
2024-08-01 32.70 32.72 32.08 32.08 0.0M
2024-07-31 32.86 33.08 32.86 33.08 0.0M
2024-07-30 32.60 33.08 32.46 32.62 0.0M
2024-07-29 32.52 32.56 32.46 32.46 0.0M
2024-07-26 33.02 33.02 32.92 32.92 0.0M
2024-07-25 32.14 32.22 31.78 31.78 0.0M
2024-07-24 33.00 33.14 31.62 32.38 0.0M
2024-07-23 32.80 33.38 32.80 33.04 0.0M
2024-07-22 32.56 32.94 32.48 32.82 0.0M
2024-07-19 32.48 32.74 32.46 32.46 0.0M
2024-07-18 32.72 32.72 32.32 32.32 0.0M
2024-07-17 32.66 32.80 32.42 32.42 0.0M
2024-07-16 32.60 32.76 32.60 32.76 0.0M
2024-07-15 32.64 32.64 32.64 32.64 0.0M
2024-07-09 32.04 32.08 32.04 32.08 0.0M
2024-07-08 31.60 31.94 31.60 31.94 0.0M
2024-07-05 31.88 31.96 31.68 31.68 0.0M
2024-07-04 31.76 31.76 31.46 31.74 0.0M
2024-07-03 30.92 31.74 30.72 31.56 0.0M
2024-07-02 30.84 30.84 30.84 30.84 0.0M
2024-07-01 31.30 31.30 31.12 31.12 0.0M
2024-06-28 31.00 31.24 30.78 30.96 0.0M
2024-06-27 31.00 31.02 30.76 31.02 0.0M
2024-06-26 30.82 30.84 30.70 30.84 0.0M
2024-06-25 32.42 32.42 32.26 32.26 0.0M
2024-06-24 33.00 33.04 32.64 32.64 0.0M
2024-06-21 34.00 34.00 33.44 33.44 0.0M
2024-06-20 34.26 34.48 33.92 33.92 0.0M
2024-06-19 34.28 34.30 34.06 34.10 0.0M
2024-06-18 34.30 34.30 33.94 34.00 0.0M
2024-06-17 33.90 33.90 33.90 33.90 0.0M
2024-06-14 34.00 34.12 33.90 33.90 0.0M
2024-06-13 34.40 34.40 34.10 34.26 0.0M
2024-06-12 34.00 34.74 34.00 34.72 0.0M
2024-06-11 34.10 34.10 34.02 34.02 0.0M
2024-06-10 33.98 34.06 33.72 34.06 0.0M
2024-06-07 34.12 34.12 34.12 34.12 0.0M
2024-06-06 34.34 34.34 34.26 34.26 0.0M
2024-06-05 34.10 34.10 33.98 33.98 0.0M
2024-06-04 34.58 34.58 33.84 33.90 0.0M
2024-06-03 34.60 34.90 34.60 34.60 0.0M
2024-05-31 34.76 34.76 34.52 34.52 0.0M
2024-05-30 34.72 34.72 34.54 34.54 0.0M
2024-05-28 35.70 35.70 35.42 35.42 0.0M
2024-05-27 35.14 35.14 35.14 35.14 0.0M
2024-05-24 35.02 35.48 34.70 35.48 0.0M
2024-05-23 34.96 35.12 34.96 35.12 0.0M
2024-05-22 35.30 35.30 35.30 35.30 0.0M
2024-05-21 35.62 35.68 35.20 35.42 0.0M
2024-05-20 35.42 35.42 35.42 35.42 0.0M
2024-05-17 35.20 35.40 35.20 35.40 0.0M
2024-05-16 35.70 35.70 35.44 35.44 0.0M
2024-05-15 35.06 35.48 35.06 35.48 0.0M
2024-05-14 35.24 35.26 35.06 35.06 0.0M
2024-05-13 35.18 35.18 35.18 35.18 0.0M
2024-05-10 35.08 35.38 35.08 35.32 0.0M
2024-05-09 35.60 35.68 35.60 35.68 0.0M
2024-05-08 35.10 35.48 35.10 35.48 0.0M
2024-05-07 34.90 35.44 34.90 35.44 0.0M
2024-05-06 34.30 34.70 34.30 34.70 0.0M
2024-05-03 33.80 34.52 33.80 34.18 0.0M
2024-05-02 33.48 33.72 33.34 33.40 0.0M
2024-04-30 33.90 33.90 33.56 33.56 0.0M
2024-04-29 33.30 33.96 33.30 33.96 0.0M
2024-04-26 32.68 33.26 32.68 33.26 0.0M
2024-04-25 32.24 32.78 32.24 32.78 0.0M
2024-04-24 32.08 32.56 32.02 32.04 0.0M
2024-04-23 32.54 32.88 32.30 32.48 0.0M
2024-04-22 32.76 33.08 32.02 32.72 0.0M
2024-04-19 32.78 33.24 32.76 32.76 0.0M
2024-04-18 33.00 33.40 33.00 33.40 0.0M
2024-04-17 32.82 32.82 32.82 32.82 0.0M
2024-04-16 32.92 32.92 32.40 32.40 0.0M
2024-04-15 33.26 33.46 33.12 33.12 0.0M
2024-04-12 33.34 33.34 33.00 33.10 0.0M
2024-04-11 33.32 33.32 32.84 33.26 0.0M
2024-04-10 33.62 33.62 33.04 33.52 0.0M
2024-04-09 33.58 33.96 33.36 33.56 0.0M
2024-04-08 33.16 33.56 33.16 33.56 0.0M
2024-04-05 33.40 33.48 32.80 33.48 0.0M
2024-04-04 33.26 33.52 32.86 33.52 0.0M
2024-04-03 33.06 33.16 33.02 33.16 0.0M
2024-04-02 33.92 33.92 33.02 33.02 0.0M
2024-03-28 33.80 34.08 33.74 34.08 0.0M
2024-03-27 33.70 33.82 33.62 33.80 0.0M
2024-03-26 33.62 33.70 33.52 33.66 0.0M
2024-03-25 33.48 33.68 33.48 33.68 0.0M
2024-03-22 33.46 33.82 32.98 33.82 0.0M
2024-03-21 32.66 33.00 32.66 33.00 0.0M
2024-03-20 32.36 32.72 32.22 32.22 0.0M
2024-03-19 32.58 32.68 32.40 32.40 0.0M
2024-03-18 32.58 32.60 32.24 32.24 0.0M
2024-03-15 32.52 32.66 32.52 32.66 0.0M
2024-03-14 32.62 32.64 32.34 32.34 0.0M
2024-03-13 32.42 32.96 32.42 32.96 0.0M
2024-03-12 32.32 32.62 32.18 32.62 0.0M
2024-03-11 32.22 32.50 32.10 32.18 0.0M
2024-03-08 32.16 32.48 32.16 32.48 0.0M
2024-03-07 31.96 32.30 31.96 32.22 0.0M
2024-03-06 31.82 32.10 31.66 31.78 0.0M
2024-03-05 31.72 32.00 31.62 31.68 0.0M
2024-03-04 31.94 31.94 31.58 31.78 0.0M
2024-03-01 32.54 32.54 32.10 32.18 0.0M
2024-02-29 32.22 32.32 32.18 32.30 0.0M
2024-02-28 31.88 32.20 31.84 32.02 0.0M
2024-02-27 31.96 32.28 31.78 31.78 0.0M
2024-02-26 31.80 32.14 31.80 32.14 0.0M
2024-02-23 31.92 32.26 31.74 31.84 0.0M
2024-02-22 32.22 32.36 32.10 32.10 0.0M
2024-02-21 31.90 32.56 30.50 32.08 0.0M
2024-02-20 32.60 32.64 32.60 32.60 0.0M
2024-02-19 32.58 32.72 32.24 32.54 0.0M
2024-02-16 32.76 32.76 32.58 32.70 0.0M
2024-02-15 32.84 32.84 32.52 32.60 0.0M
2024-02-14 32.32 32.58 32.32 32.56 0.0M
2024-02-13 32.18 32.38 31.74 31.94 0.0M
2024-02-12 31.88 32.20 31.88 32.20 0.0M
2024-02-09 31.80 32.02 31.78 31.80 0.0M
2024-02-08 31.90 31.96 31.80 31.80 0.0M
2024-02-07 31.50 31.92 31.50 31.86 0.0M
2024-02-06 30.80 31.04 30.80 31.04 0.0M
2024-02-05 30.84 30.86 30.46 30.58 0.0M
2024-02-02 31.24 31.46 31.12 31.14 0.0M
2024-02-01 31.24 31.24 31.20 31.20 0.0M
2024-01-31 31.60 31.70 31.16 31.16 0.0M
2024-01-30 30.84 31.56 30.82 31.52 0.0M
2024-01-29 30.30 30.64 30.30 30.64 0.0M
2024-01-26 30.38 30.48 30.24 30.24 0.0M
2024-01-25 30.00 30.00 30.00 30.00 0.0M
2024-01-24 29.38 29.94 29.38 29.90 0.0M
2024-01-23 29.52 29.52 29.12 29.12 0.0M
2024-01-22 28.66 29.16 28.66 28.94 0.0M
2024-01-19 28.52 28.54 28.30 28.46 0.0M
2024-01-18 28.14 28.50 28.10 28.50 0.0M
2024-01-17 28.40 28.40 28.40 28.40 0.0M
2024-01-16 29.04 29.08 28.58 28.86 0.0M
2024-01-15 29.38 29.38 29.08 29.08 0.0M
2024-01-12 29.26 29.34 29.26 29.34 0.0M
2024-01-11 29.76 29.76 29.14 29.40 0.0M
2024-01-10 29.44 29.76 29.44 29.76 0.0M
2024-01-09 29.56 29.70 29.56 29.70 0.0M
2024-01-08 29.06 29.56 29.06 29.56 0.0M
2024-01-05 29.12 29.28 28.80 29.00 0.0M
2024-01-04 29.40 29.46 29.34 29.46 0.0M
2024-01-03 29.78 29.92 29.12 29.14 0.0M
2024-01-02 30.28 30.28 29.74 30.00 0.0M