Wienerberger AG

WBSV
🏛️ germany →
27.06
Last Update: 2025-09-29
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 22.22 22.36 22.22 22.36 0.0M
2022-12-29 22.16 22.36 22.16 22.36 0.0M
2022-12-28 22.30 22.30 22.22 22.22 0.0M
2022-12-27 22.30 22.64 22.30 22.64 0.0M
2022-12-23 22.06 22.14 22.06 22.14 0.0M
2022-12-22 22.60 22.60 22.24 22.24 0.0M
2022-12-21 22.72 22.72 22.72 22.72 0.0M
2022-12-20 22.40 22.68 22.40 22.56 0.0M
2022-12-19 22.60 22.74 22.52 22.52 0.0M
2022-12-16 23.28 23.28 22.72 22.72 0.0M
2022-12-15 23.60 23.60 23.34 23.36 0.0M
2022-12-14 23.70 23.70 23.68 23.68 0.0M
2022-12-13 23.72 23.84 23.72 23.84 0.0M
2022-12-12 24.04 24.04 23.80 23.88 0.0M
2022-12-09 23.74 24.20 23.74 24.20 0.0M
2022-12-08 24.06 24.06 24.04 24.04 0.0M
2022-12-07 23.96 23.96 23.66 23.70 0.0M
2022-12-06 24.32 24.32 24.26 24.26 0.0M
2022-12-05 24.76 24.76 24.42 24.42 0.0M
2022-12-02 24.86 25.12 24.80 24.80 0.0M
2022-12-01 24.98 25.34 24.98 25.34 0.0M
2022-11-30 25.50 25.50 25.12 25.12 0.0M
2022-11-29 25.18 25.38 25.14 25.38 0.0M
2022-11-28 25.54 25.64 25.54 25.64 0.0M
2022-11-25 25.44 25.44 25.40 25.40 0.0M
2022-11-24 25.28 25.52 25.28 25.52 0.0M
2022-11-23 25.02 25.02 25.02 25.02 0.0M
2022-11-22 24.92 24.92 24.92 24.92 0.0M
2022-11-21 25.08 25.08 24.94 24.94 0.0M
2022-11-18 24.58 25.20 24.58 25.12 0.0M
2022-11-17 24.76 25.04 24.62 24.62 0.0M
2022-11-16 25.20 25.20 24.72 24.72 0.0M
2022-11-15 25.16 25.40 25.16 25.40 0.0M
2022-11-14 25.40 25.86 25.24 25.24 0.0M
2022-11-11 24.30 25.54 24.30 25.54 0.0M
2022-11-10 23.88 23.88 22.88 22.88 0.0M
2022-11-09 23.66 23.74 23.66 23.74 0.0M
2022-11-08 23.80 23.82 23.54 23.82 0.0M
2022-11-07 23.46 23.72 23.46 23.72 0.0M
2022-11-04 22.68 23.60 22.68 23.60 0.0M
2022-11-03 22.50 22.74 22.50 22.74 0.0M
2022-11-02 23.08 23.08 22.72 22.72 0.0M
2022-11-01 22.94 23.38 22.94 23.38 0.0M
2022-10-31 22.64 23.16 22.64 23.16 0.0M
2022-10-28 22.52 22.76 22.52 22.76 0.0M
2022-10-27 22.48 22.64 22.38 22.64 0.0M
2022-10-26 22.32 22.34 22.32 22.34 0.0M
2022-10-25 22.36 22.70 22.36 22.44 0.0M
2022-10-24 21.92 22.36 21.92 22.36 0.0M
2022-10-21 22.16 22.16 21.70 21.70 0.0M
2022-10-20 21.84 22.26 21.84 22.26 0.0M
2022-10-19 22.56 22.56 21.88 21.88 0.0M
2022-10-18 22.14 22.40 22.14 22.40 0.0M
2022-10-17 21.30 22.00 21.30 22.00 0.0M
2022-10-14 21.44 21.50 21.34 21.34 0.0M
2022-10-13 20.70 20.70 20.70 20.70 0.0M
2022-10-12 21.16 21.16 21.16 21.16 0.0M
2022-10-11 21.20 21.24 21.20 21.24 0.0M
2022-10-10 20.46 21.20 20.46 21.20 0.0M
2022-10-07 21.36 21.52 21.00 21.00 0.0M
2022-10-06 21.70 21.70 21.34 21.34 0.0M
2022-10-05 21.32 21.42 21.32 21.40 0.0M
2022-10-04 21.04 21.80 21.04 21.80 0.0M
2022-10-03 20.46 20.86 20.46 20.86 0.0M
2022-09-30 19.86 20.12 19.86 20.12 0.0M
2022-09-29 20.36 20.36 19.79 19.88 0.0M
2022-09-28 20.78 20.78 19.87 19.87 0.0M
2022-09-27 21.10 21.10 20.98 20.98 0.0M
2022-09-26 20.96 21.02 20.96 21.02 0.0M
2022-09-23 21.56 21.56 21.06 21.06 0.0M
2022-09-22 21.94 21.94 21.66 21.66 0.0M
2022-09-21 22.12 22.12 22.04 22.06 0.0M
2022-09-20 23.20 23.20 22.28 22.28 0.0M
2022-09-19 22.44 23.44 22.44 23.44 0.0M
2022-09-16 22.48 22.74 22.16 22.74 0.0M
2022-09-15 22.38 22.58 22.38 22.58 0.0M
2022-09-14 22.96 23.18 22.44 22.44 0.0M
2022-09-13 24.12 24.14 23.22 23.22 0.0M
2022-09-12 23.30 24.02 23.30 24.02 0.0M
2022-09-09 23.30 23.42 23.30 23.42 0.0M
2022-09-08 22.96 23.32 22.96 23.32 0.0M
2022-09-07 22.06 22.86 22.06 22.86 0.0M
2022-09-06 22.14 22.24 22.14 22.24 0.0M
2022-09-05 22.74 22.74 22.14 22.14 0.0M
2022-09-02 22.24 22.38 22.24 22.38 0.0M
2022-09-01 23.22 23.22 22.22 22.22 0.0M
2022-08-31 23.30 23.30 23.30 23.30 0.0M
2022-08-30 23.08 23.08 23.02 23.02 0.0M
2022-08-29 22.38 22.38 22.38 22.38 0.0M
2022-08-26 23.30 23.30 22.80 22.80 0.0M
2022-08-25 22.90 23.46 22.90 23.24 0.0M
2022-08-24 22.60 22.92 22.60 22.92 0.0M
2022-08-23 22.64 22.64 22.52 22.52 0.0M
2022-08-22 23.72 23.72 22.74 22.74 0.0M
2022-08-19 23.76 23.76 23.60 23.60 0.0M
2022-08-18 24.08 24.08 23.92 23.92 0.0M
2022-08-17 24.76 24.76 24.08 24.08 0.0M
2022-08-16 25.10 25.10 24.84 24.84 0.0M
2022-08-15 24.32 24.80 24.32 24.80 0.0M
2022-08-12 24.20 24.52 24.20 24.52 0.0M
2022-08-11 24.60 24.60 24.20 24.20 0.0M
2022-08-10 22.64 23.30 22.64 23.30 0.0M
2022-08-09 23.02 23.04 22.20 22.20 0.0M
2022-08-08 22.46 22.70 22.46 22.64 0.0M
2022-08-05 22.58 22.58 22.42 22.42 0.0M
2022-08-04 22.24 22.48 22.24 22.48 0.0M
2022-08-03 21.80 22.16 21.80 22.16 0.0M
2022-08-02 21.92 21.92 21.70 21.70 0.0M
2022-08-01 22.30 22.30 22.14 22.14 0.0M
2022-07-29 22.34 22.50 22.34 22.50 0.0M
2022-07-28 21.12 21.90 21.12 21.90 0.0M
2022-07-27 20.56 21.12 20.56 21.12 0.0M
2022-07-26 21.20 21.20 20.54 20.58 0.0M
2022-07-25 21.42 21.60 21.22 21.22 0.0M
2022-07-22 21.32 21.64 21.32 21.52 0.0M
2022-07-21 21.42 21.62 21.42 21.62 0.0M
2022-07-20 21.82 21.82 21.60 21.60 0.0M
2022-07-19 21.12 21.54 21.12 21.54 0.0M
2022-07-18 21.06 21.06 21.06 21.06 0.0M
2022-07-15 20.62 20.62 20.46 20.46 0.0M
2022-07-14 20.26 20.36 20.26 20.36 0.0M
2022-07-13 20.80 20.94 20.80 20.94 0.0M
2022-07-12 20.90 20.90 20.90 20.90 0.0M
2022-07-11 20.40 20.62 20.36 20.62 0.0M
2022-07-08 20.24 20.72 20.10 20.72 0.0M
2022-07-07 19.63 20.48 19.12 20.48 0.0M
2022-07-06 19.47 19.47 18.97 19.13 0.0M
2022-07-05 20.64 20.68 20.60 20.60 0.0M
2022-07-04 21.42 21.42 20.60 20.64 0.0M
2022-07-01 21.14 22.42 21.14 22.30 0.0M
2022-06-30 20.18 20.50 20.18 20.50 0.0M
2022-06-29 20.26 20.38 20.26 20.38 0.0M
2022-06-28 20.80 20.80 20.52 20.52 0.0M
2022-06-27 20.54 20.74 20.54 20.74 0.0M
2022-06-24 20.12 20.52 20.12 20.52 0.0M
2022-06-23 21.08 21.08 20.04 20.48 0.0M
2022-06-22 21.58 21.58 20.70 20.70 0.0M
2022-06-21 21.72 21.72 21.60 21.60 0.0M
2022-06-20 22.32 22.32 21.78 21.78 0.0M
2022-06-17 22.30 22.38 22.30 22.38 0.0M
2022-06-16 23.60 23.60 22.48 22.48 0.0M
2022-06-15 23.26 24.00 23.26 24.00 0.0M
2022-06-14 23.68 23.68 23.68 23.68 0.0M
2022-06-13 23.82 23.82 23.28 23.28 0.0M
2022-06-10 24.70 24.72 24.70 24.72 0.0M
2022-06-09 25.38 25.38 25.38 25.38 0.0M
2022-06-08 25.60 25.60 25.38 25.38 0.0M
2022-06-07 25.58 25.58 25.42 25.42 0.0M
2022-06-06 25.52 25.52 25.52 25.52 0.0M
2022-06-03 25.32 25.32 25.30 25.30 0.0M
2022-06-02 25.36 25.46 25.36 25.46 0.0M
2022-06-01 25.68 25.76 25.68 25.76 0.0M
2022-05-31 25.68 25.68 25.68 25.68 0.0M
2022-05-30 26.38 26.38 25.76 25.76 0.0M
2022-05-27 25.08 25.34 25.08 25.34 0.0M
2022-05-26 24.88 24.88 24.88 24.88 0.0M
2022-05-25 24.62 24.62 24.60 24.60 0.0M
2022-05-24 24.70 24.70 24.60 24.60 0.0M
2022-05-23 24.20 24.64 24.20 24.64 0.0M
2022-05-20 24.50 24.50 24.46 24.46 0.0M
2022-05-19 24.36 24.52 24.10 24.10 0.0M
2022-05-18 25.00 25.18 24.70 24.70 0.0M
2022-05-17 24.86 24.86 24.54 24.54 0.0M
2022-05-16 23.80 23.94 23.76 23.94 0.0M
2022-05-13 22.34 23.94 22.34 23.94 0.0M
2022-05-12 22.02 22.70 22.02 22.70 0.0M
2022-05-11 23.60 23.96 23.60 23.96 0.0M
2022-05-10 23.38 23.70 23.38 23.64 0.0M
2022-05-09 23.78 24.02 23.26 23.26 0.0M
2022-05-06 24.64 24.68 24.10 24.12 0.0M
2022-05-05 25.00 25.82 24.58 24.88 0.0M
2022-05-04 26.06 26.18 25.48 25.48 0.0M
2022-05-03 26.60 26.60 26.22 26.22 0.0M
2022-05-02 26.22 26.62 26.00 26.26 0.0M
2022-04-29 26.22 26.92 26.22 26.92 0.0M
2022-04-28 26.78 26.78 26.10 26.10 0.0M
2022-04-27 27.16 27.16 26.96 27.14 0.0M
2022-04-26 27.88 27.88 27.10 27.10 0.0M
2022-04-25 27.44 27.50 27.44 27.50 0.0M
2022-04-22 27.44 28.16 27.44 28.16 0.0M
2022-04-21 27.48 28.28 27.46 28.00 0.0M
2022-04-20 27.02 27.50 27.02 27.50 0.0M
2022-04-19 26.66 26.78 26.62 26.78 0.0M
2022-04-14 26.76 26.82 26.76 26.82 0.0M
2022-04-13 27.24 27.24 26.42 26.82 0.0M
2022-04-12 26.42 27.44 26.42 27.44 0.0M
2022-04-11 26.42 26.78 26.42 26.78 0.0M
2022-04-08 25.38 26.32 25.38 26.32 0.0M
2022-04-07 25.14 25.14 24.84 24.84 0.0M
2022-04-06 26.32 26.32 25.34 25.34 0.0M
2022-04-05 27.22 27.22 26.06 26.06 0.0M
2022-04-04 27.48 27.56 27.14 27.14 0.0M
2022-04-01 27.48 27.72 27.24 27.24 0.0M
2022-03-31 27.58 28.02 27.20 27.20 0.0M
2022-03-30 28.56 28.56 27.44 27.44 0.0M
2022-03-29 27.48 28.72 27.48 28.72 0.0M
2022-03-28 27.66 27.66 27.24 27.24 0.0M
2022-03-25 27.94 27.94 27.40 27.40 0.0M
2022-03-24 28.44 28.44 27.54 27.54 0.0M
2022-03-23 28.88 28.88 28.74 28.74 0.0M
2022-03-22 28.64 28.78 28.64 28.78 0.0M
2022-03-21 29.20 29.20 28.70 28.70 0.0M
2022-03-18 28.88 28.88 28.76 28.76 0.0M
2022-03-17 28.96 29.14 28.92 29.14 0.0M
2022-03-16 28.32 28.86 28.32 28.86 0.0M
2022-03-15 28.32 28.32 27.82 27.82 0.0M
2022-03-14 28.16 29.08 27.64 28.34 0.0M
2022-03-11 27.28 28.08 27.28 27.52 0.0M
2022-03-10 27.46 27.46 26.78 26.78 0.0M
2022-03-09 24.84 27.78 24.84 27.78 0.0M
2022-03-08 23.44 24.68 23.44 24.68 0.0M
2022-03-07 24.72 24.72 23.20 23.98 0.0M
2022-03-04 24.32 24.48 24.22 24.46 0.0M
2022-03-03 24.86 25.34 24.22 24.90 0.0M
2022-03-02 24.84 25.00 24.24 25.00 0.0M
2022-03-01 26.78 26.78 24.54 24.54 0.0M
2022-02-28 26.90 26.90 26.30 26.36 0.0M
2022-02-25 27.84 27.84 26.12 26.82 0.0M
2022-02-24 28.68 28.68 25.54 27.00 0.0M
2022-02-23 31.20 31.20 29.40 29.62 0.0M
2022-02-22 30.64 30.64 30.34 30.34 0.0M
2022-02-21 31.10 31.10 30.70 30.70 0.0M
2022-02-18 31.12 31.12 31.02 31.02 0.0M
2022-02-17 31.62 31.84 31.62 31.84 0.0M
2022-02-16 31.02 31.58 31.02 31.58 0.0M
2022-02-15 30.76 31.06 30.76 31.06 0.0M
2022-02-14 31.36 31.36 30.22 30.70 0.0M
2022-02-11 31.48 31.60 31.48 31.60 0.0M
2022-02-10 31.98 32.02 31.98 32.02 0.0M
2022-02-09 31.02 32.10 31.02 31.90 0.0M
2022-02-08 30.94 30.94 30.74 30.74 0.0M
2022-02-07 30.88 30.94 30.88 30.94 0.0M
2022-02-04 31.98 31.98 31.98 31.98 0.0M
2022-02-03 32.26 32.26 32.06 32.06 0.0M
2022-02-02 32.38 32.58 32.28 32.28 0.0M
2022-02-01 32.06 32.08 32.06 32.08 0.0M
2022-01-31 32.00 32.00 31.86 31.86 0.0M
2022-01-28 31.30 31.76 31.30 31.76 0.0M
2022-01-27 30.74 31.62 30.74 31.62 0.0M
2022-01-26 31.02 31.02 30.86 30.86 0.0M
2022-01-25 32.02 32.02 30.62 30.62 0.0M
2022-01-24 32.76 32.76 30.60 30.60 0.0M
2022-01-21 33.30 33.30 33.26 33.26 0.0M
2022-01-20 33.90 34.20 33.90 33.96 0.0M
2022-01-19 32.86 33.42 32.86 33.42 0.0M
2022-01-18 33.12 33.12 32.86 32.86 0.0M
2022-01-17 32.74 33.20 32.74 33.04 0.0M
2022-01-14 32.94 32.94 32.86 32.86 0.0M
2022-01-13 32.98 32.98 32.84 32.84 0.0M
2022-01-12 32.86 32.96 32.86 32.96 0.0M
2022-01-11 32.64 32.64 32.60 32.60 0.0M
2022-01-10 32.52 32.78 32.50 32.78 0.0M
2022-01-07 32.22 32.38 32.22 32.38 0.0M
2022-01-06 32.70 32.70 32.14 32.14 0.0M
2022-01-05 32.44 32.78 32.44 32.78 0.0M
2022-01-04 32.08 32.54 32.08 32.54 0.0M
2022-01-03 32.22 32.22 32.00 32.00 0.0M