Wienerberger AG

WBSV
🏛️ germany →
27.42
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 32.22 32.22 32.22 32.22 0.0M
2021-12-29 32.12 32.12 32.12 32.12 0.0M
2021-12-28 32.08 32.08 32.06 32.06 0.0M
2021-12-27 31.82 32.00 31.82 32.00 0.0M
2021-12-23 31.46 31.72 31.46 31.72 0.0M
2021-12-22 31.16 31.26 31.16 31.26 0.0M
2021-12-21 31.00 31.40 31.00 31.18 0.0M
2021-12-20 30.66 30.90 30.66 30.90 0.0M
2021-12-17 31.76 31.76 31.58 31.58 0.0M
2021-12-16 32.88 32.88 32.04 32.04 0.0M
2021-12-15 31.94 31.94 31.92 31.92 0.0M
2021-12-14 32.66 32.66 32.04 32.04 0.0M
2021-12-13 32.80 32.80 32.80 32.80 0.0M
2021-12-10 33.42 33.42 32.78 32.78 0.0M
2021-12-09 33.42 33.42 33.42 33.42 0.0M
2021-12-08 33.48 33.60 33.48 33.56 0.0M
2021-12-07 33.10 33.44 32.88 33.44 0.0M
2021-12-06 32.68 32.68 32.62 32.62 0.0M
2021-12-03 32.62 32.62 32.60 32.60 0.0M
2021-12-02 32.14 32.56 32.14 32.56 0.0M
2021-12-01 32.38 32.62 32.38 32.62 0.0M
2021-11-30 32.60 32.60 32.54 32.54 0.0M
2021-11-29 33.24 33.26 32.70 32.70 0.0M
2021-11-26 33.00 33.56 33.00 33.56 0.0M
2021-11-25 33.86 34.32 33.86 34.32 0.0M
2021-11-24 33.42 33.74 33.42 33.70 0.0M
2021-11-23 33.58 33.66 33.58 33.66 0.0M
2021-11-22 33.42 33.92 33.42 33.92 0.0M
2021-11-19 33.50 33.50 33.28 33.28 0.0M
2021-11-18 33.76 33.82 33.56 33.56 0.0M
2021-11-17 34.08 34.08 33.82 33.82 0.0M
2021-11-16 34.02 34.02 33.98 33.98 0.0M
2021-11-15 33.76 34.28 33.76 34.04 0.0M
2021-11-12 33.50 33.80 33.50 33.80 0.0M
2021-11-11 33.00 33.36 33.00 33.36 0.0M
2021-11-10 33.32 33.32 32.66 33.06 0.0M
2021-11-09 32.64 33.58 32.64 33.20 0.0M
2021-11-08 31.48 31.78 31.48 31.78 0.0M
2021-11-05 31.22 31.58 31.22 31.58 0.0M
2021-11-04 31.30 31.36 31.30 31.36 0.0M
2021-11-03 31.16 31.24 31.16 31.24 0.0M
2021-11-02 31.16 31.16 31.00 31.12 0.0M
2021-11-01 30.64 31.04 30.64 31.04 0.0M
2021-10-29 30.88 30.88 30.66 30.66 0.0M
2021-10-28 30.92 30.92 30.84 30.84 0.0M
2021-10-27 31.46 31.46 31.10 31.10 0.0M
2021-10-26 31.20 31.66 31.20 31.66 0.0M
2021-10-25 31.02 31.26 31.02 31.22 0.0M
2021-10-22 30.34 31.26 30.34 31.26 0.0M
2021-10-21 30.48 30.58 30.38 30.58 0.0M
2021-10-20 30.04 30.72 30.04 30.72 0.0M
2021-10-19 29.76 30.28 29.76 30.28 0.0M
2021-10-18 30.20 30.20 29.54 29.54 0.0M
2021-10-15 29.98 29.98 29.98 29.98 0.0M
2021-10-14 29.54 29.74 29.54 29.74 0.0M
2021-10-13 29.28 29.32 29.28 29.32 0.0M
2021-10-12 28.92 29.26 28.92 29.26 0.0M
2021-10-11 29.54 29.54 29.48 29.48 0.0M
2021-10-08 29.24 29.46 29.22 29.22 0.0M
2021-10-07 28.82 29.30 28.82 29.26 0.0M
2021-10-06 28.72 28.72 28.54 28.56 0.0M
2021-10-05 28.94 28.96 28.76 28.76 0.0M
2021-10-04 29.24 29.24 29.06 29.06 0.0M
2021-10-01 28.82 29.04 28.82 29.04 0.0M
2021-09-30 28.94 29.24 28.94 29.24 0.0M
2021-09-29 29.04 30.00 29.04 29.92 0.0M
2021-09-28 29.70 29.94 29.00 29.38 0.0M
2021-09-27 30.52 30.52 30.10 30.10 0.0M
2021-09-24 30.60 30.60 30.36 30.36 0.0M
2021-09-23 31.00 31.00 30.62 30.62 0.0M
2021-09-22 30.52 30.66 30.52 30.66 0.0M
2021-09-21 30.54 30.68 30.36 30.36 0.0M
2021-09-20 30.04 30.60 29.74 30.60 0.0M
2021-09-17 32.32 32.32 30.48 30.48 0.0M
2021-09-16 32.62 32.62 32.20 32.20 0.0M
2021-09-15 32.80 32.86 32.54 32.54 0.0M
2021-09-14 33.02 33.06 32.98 32.98 0.0M
2021-09-13 33.02 33.04 32.98 33.04 0.0M
2021-09-10 33.08 33.10 33.08 33.10 0.0M
2021-09-09 33.00 33.16 33.00 33.16 0.0M
2021-09-08 33.52 33.52 33.28 33.44 0.0M
2021-09-07 33.44 33.52 33.44 33.52 0.0M
2021-09-06 33.38 33.38 33.32 33.32 0.0M
2021-09-03 33.44 33.44 33.34 33.34 0.0M
2021-09-02 33.08 33.32 33.08 33.32 0.0M
2021-09-01 33.00 33.10 33.00 33.10 0.0M
2021-08-31 34.50 34.50 33.88 33.88 0.0M
2021-08-30 34.62 34.62 34.16 34.50 0.0M
2021-08-27 34.36 34.44 34.18 34.44 0.0M
2021-08-26 34.48 34.48 34.18 34.28 0.0M
2021-08-25 34.04 34.18 34.04 34.18 0.0M
2021-08-24 34.30 34.30 33.94 33.94 0.0M
2021-08-23 34.50 34.50 34.30 34.30 0.0M
2021-08-20 33.56 34.24 33.56 34.24 0.0M
2021-08-19 34.26 34.44 34.04 34.04 0.0M
2021-08-18 34.48 34.64 34.48 34.64 0.0M
2021-08-17 35.00 35.08 34.62 34.62 0.0M
2021-08-16 35.16 35.24 34.96 35.00 0.0M
2021-08-13 35.20 35.20 35.14 35.14 0.0M
2021-08-12 35.50 35.50 35.42 35.42 0.0M
2021-08-11 34.36 35.32 34.36 35.12 0.0M
2021-08-10 34.60 35.00 34.60 34.80 0.0M
2021-08-09 34.96 34.96 34.50 34.50 0.0M
2021-08-06 34.70 34.70 34.66 34.66 0.0M
2021-08-05 35.20 35.20 34.70 34.70 0.0M
2021-08-04 35.16 35.16 34.92 34.92 0.0M
2021-08-03 34.54 34.60 34.54 34.60 0.0M
2021-08-02 34.52 34.58 34.52 34.58 0.0M
2021-07-30 34.02 34.68 34.02 34.32 0.0M
2021-07-29 33.76 34.14 33.76 34.14 0.0M
2021-07-28 33.54 33.66 33.54 33.66 0.0M
2021-07-27 34.06 34.06 33.50 33.50 0.0M
2021-07-26 33.76 34.08 33.76 33.90 0.0M
2021-07-23 33.80 34.52 33.80 34.52 0.0M
2021-07-22 34.02 34.02 33.64 33.64 0.0M
2021-07-21 32.64 33.42 32.64 33.42 0.0M
2021-07-20 32.48 32.82 32.48 32.58 0.0M
2021-07-19 33.26 33.26 32.62 32.80 0.0M
2021-07-16 32.80 33.58 32.80 33.06 0.0M
2021-07-15 33.20 33.20 32.96 33.06 0.0M
2021-07-14 33.34 33.34 33.32 33.32 0.0M
2021-07-13 33.30 33.40 33.30 33.40 0.0M
2021-07-12 33.50 33.62 33.24 33.38 0.0M
2021-07-09 32.76 33.72 32.76 33.72 0.0M
2021-07-08 33.00 33.00 32.70 32.70 0.0M
2021-07-07 32.82 32.98 32.82 32.98 0.0M
2021-07-06 32.84 33.00 32.72 32.72 0.0M
2021-07-05 32.66 32.92 32.48 32.48 0.0M
2021-07-02 32.78 32.78 32.64 32.64 0.0M
2021-07-01 32.68 32.68 32.68 32.68 0.0M
2021-06-30 32.58 32.58 32.38 32.38 0.0M
2021-06-29 32.02 32.36 32.02 32.36 0.0M
2021-06-28 32.50 32.50 32.08 32.24 0.0M
2021-06-25 32.10 32.10 32.06 32.06 0.0M
2021-06-24 32.14 32.14 32.08 32.08 0.0M
2021-06-23 32.64 32.64 32.12 32.12 0.0M
2021-06-22 32.80 32.80 32.60 32.66 0.0M
2021-06-21 32.56 32.56 31.84 31.84 0.0M
2021-06-18 32.92 32.92 32.88 32.88 0.0M
2021-06-17 32.96 32.96 32.76 32.76 0.0M
2021-06-16 33.24 33.24 33.20 33.20 0.0M
2021-06-15 33.80 33.88 33.22 33.22 0.0M
2021-06-14 33.26 34.42 33.26 34.16 0.0M
2021-06-11 32.48 33.32 32.48 33.04 0.0M
2021-06-10 32.44 32.50 32.40 32.40 0.0M
2021-06-09 32.62 32.62 32.40 32.40 0.0M
2021-06-08 32.28 32.56 31.88 32.56 0.0M
2021-06-07 32.08 32.26 32.08 32.26 0.0M
2021-06-04 31.70 31.70 31.70 31.70 0.0M
2021-06-03 31.48 31.48 31.48 31.48 0.0M
2021-06-02 31.98 31.98 31.84 31.84 0.0M
2021-06-01 31.64 31.82 31.64 31.82 0.0M
2021-05-31 32.00 32.00 31.92 31.92 0.0M
2021-05-28 32.14 32.14 32.00 32.00 0.0M
2021-05-27 31.92 32.08 31.92 32.08 0.0M
2021-05-26 31.96 32.08 31.84 32.08 0.0M
2021-05-25 31.50 31.70 31.50 31.70 0.0M
2021-05-21 31.76 31.76 31.60 31.60 0.0M
2021-05-20 31.70 31.70 31.70 31.70 0.0M
2021-05-19 31.56 31.56 31.36 31.36 0.0M
2021-05-18 31.58 31.82 31.58 31.70 0.0M
2021-05-17 31.44 31.44 31.44 31.44 0.0M
2021-05-14 31.80 31.80 31.16 31.16 0.0M
2021-05-13 31.74 31.74 31.10 31.10 0.0M
2021-05-12 33.26 33.26 30.90 31.86 0.0M
2021-05-11 33.24 33.24 32.96 32.96 0.0M
2021-05-10 33.66 33.86 33.60 33.60 0.0M
2021-05-07 34.06 34.06 33.30 33.30 0.0M
2021-05-06 33.28 33.44 33.28 33.44 0.0M
2021-05-05 33.04 33.52 33.04 33.52 0.0M
2021-05-04 33.04 33.04 32.72 32.72 0.0M
2021-05-03 32.84 32.84 32.84 32.84 0.0M
2021-04-30 32.98 32.98 32.72 32.76 0.0M
2021-04-29 33.10 33.10 32.80 32.80 0.0M
2021-04-28 32.90 33.34 32.78 33.12 0.0M
2021-04-27 33.28 33.28 32.78 32.78 0.0M
2021-04-26 32.66 32.66 32.46 32.46 0.0M
2021-04-23 32.46 32.46 32.36 32.36 0.0M
2021-04-22 32.44 32.44 32.44 32.44 0.0M
2021-04-21 31.92 32.54 31.92 32.22 0.0M
2021-04-20 32.08 32.08 31.66 31.66 0.0M
2021-04-19 32.66 32.66 32.28 32.28 0.0M
2021-04-16 32.04 32.24 32.04 32.12 0.0M
2021-04-15 31.76 32.60 31.76 32.20 0.0M
2021-04-14 31.98 31.98 31.50 31.50 0.0M
2021-04-13 32.32 32.32 32.32 32.32 0.0M
2021-04-12 32.36 32.36 31.98 32.24 0.0M
2021-04-09 32.44 32.44 32.08 32.08 0.0M
2021-04-08 32.12 32.12 31.82 31.82 0.0M
2021-04-07 32.02 32.02 31.64 31.64 0.0M
2021-04-06 31.92 32.16 31.92 32.16 0.0M
2021-04-01 31.38 31.50 31.38 31.50 0.0M
2021-03-31 30.76 31.40 30.76 31.04 0.0M
2021-03-30 31.08 31.08 30.96 30.96 0.0M
2021-03-29 31.22 31.22 30.86 30.86 0.0M
2021-03-26 31.00 31.34 30.92 31.08 0.0M
2021-03-25 30.14 30.64 30.14 30.64 0.0M
2021-03-24 30.26 30.30 30.26 30.30 0.0M
2021-03-23 30.40 30.40 30.00 30.36 0.0M
2021-03-22 30.54 30.54 30.32 30.32 0.0M
2021-03-19 30.56 31.00 30.52 30.52 0.0M
2021-03-18 30.94 31.00 30.76 31.00 0.0M
2021-03-17 30.76 30.76 30.72 30.74 0.0M
2021-03-16 30.56 30.72 30.42 30.72 0.0M
2021-03-15 30.54 30.80 30.40 30.40 0.0M
2021-03-12 30.38 30.38 30.16 30.30 0.0M
2021-03-11 30.16 30.74 30.16 30.74 0.0M
2021-03-10 29.90 30.06 29.90 29.98 0.0M
2021-03-09 29.86 30.62 29.86 30.04 0.0M
2021-03-08 29.16 30.00 29.16 30.00 0.0M
2021-03-05 28.72 29.00 28.72 28.88 0.0M
2021-03-04 29.06 29.14 29.00 29.14 0.0M
2021-03-03 28.88 29.14 28.84 29.14 0.0M
2021-03-02 27.98 28.72 27.98 28.72 0.0M
2021-03-01 28.06 28.08 27.82 28.02 0.0M
2021-02-26 28.06 28.08 27.98 27.98 0.0M
2021-02-25 28.96 28.96 27.80 27.80 0.0M
2021-02-24 28.70 28.70 28.36 28.36 0.0M
2021-02-23 28.14 28.52 28.14 28.52 0.0M
2021-02-22 28.02 28.18 28.02 28.18 0.0M
2021-02-19 28.18 28.24 28.18 28.24 0.0M
2021-02-18 28.36 28.36 28.18 28.36 0.0M
2021-02-17 29.22 29.22 28.86 28.86 0.0M
2021-02-16 29.44 29.44 29.12 29.12 0.0M
2021-02-15 28.86 29.54 28.86 29.54 0.0M
2021-02-12 28.48 28.92 28.48 28.66 0.0M
2021-02-11 28.38 28.58 28.38 28.58 0.0M
2021-02-10 29.04 29.04 28.42 28.42 0.0M
2021-02-09 28.56 28.76 28.56 28.76 0.0M
2021-02-08 29.22 29.22 28.90 28.90 0.0M
2021-02-05 29.12 29.12 28.78 28.78 0.0M
2021-02-04 28.90 29.22 28.90 29.14 0.0M
2021-02-03 28.86 28.88 28.86 28.88 0.0M
2021-02-02 28.70 29.08 28.70 29.08 0.0M
2021-02-01 28.18 28.28 28.18 28.28 0.0M
2021-01-29 27.84 27.84 27.80 27.80 0.0M
2021-01-28 27.76 28.30 27.20 28.30 0.0M
2021-01-27 28.58 28.58 27.94 27.96 0.0M
2021-01-26 28.90 28.90 28.64 28.64 0.0M
2021-01-25 29.26 29.26 29.14 29.24 0.0M
2021-01-22 29.04 29.04 29.02 29.02 0.0M
2021-01-21 29.14 29.14 28.80 28.92 0.0M
2021-01-20 28.88 29.46 28.84 28.84 0.0M
2021-01-19 28.96 29.52 28.80 28.80 0.0M
2021-01-18 28.06 28.72 27.66 28.72 0.0M
2021-01-15 28.50 28.56 28.12 28.12 0.0M
2021-01-14 28.80 28.86 28.24 28.56 0.0M
2021-01-13 27.90 28.78 27.90 28.66 0.0M
2021-01-12 27.88 27.88 27.88 27.88 0.0M
2021-01-11 27.90 27.98 27.90 27.90 0.0M
2021-01-08 27.78 27.88 27.78 27.84 0.0M
2021-01-07 27.16 28.26 27.16 27.86 0.0M
2021-01-06 26.68 27.26 26.68 27.26 0.0M
2021-01-05 26.26 26.26 26.22 26.26 0.0M
2021-01-04 26.24 26.76 26.00 26.56 0.0M