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
2023-12-29 29.64 29.64 29.64 29.64 0.0M
2023-12-28 29.82 29.84 29.70 29.80 0.0M
2023-12-27 29.92 30.10 29.92 30.02 0.0M
2023-12-22 29.48 29.92 29.48 29.92 0.0M
2023-12-21 29.50 29.90 29.50 29.86 0.0M
2023-12-20 29.78 29.92 29.78 29.92 0.0M
2023-12-19 29.42 30.10 29.42 30.10 0.0M
2023-12-18 29.54 30.04 29.54 30.04 0.0M
2023-12-15 29.58 30.24 29.58 30.24 0.0M
2023-12-14 27.98 29.78 27.98 29.78 0.0M
2023-12-13 27.36 27.74 27.36 27.74 0.0M
2023-12-12 27.54 28.00 27.54 28.00 0.0M
2023-12-11 27.24 27.60 27.24 27.60 0.0M
2023-12-08 27.00 27.06 27.00 27.06 0.0M
2023-12-07 26.48 26.48 26.44 26.44 0.0M
2023-12-06 26.38 26.60 26.38 26.60 0.0M
2023-12-05 26.16 26.64 26.16 26.36 0.0M
2023-12-04 26.22 26.48 26.22 26.38 0.0M
2023-12-01 26.06 26.06 26.06 26.06 0.0M
2023-11-30 26.22 26.22 26.22 26.22 0.0M
2023-11-29 26.10 26.24 26.10 26.24 0.0M
2023-11-28 25.74 26.16 25.74 26.16 0.0M
2023-11-27 25.72 25.72 25.72 25.72 0.0M
2023-11-24 25.38 25.38 25.38 25.38 0.0M
2023-11-23 25.60 25.68 25.60 25.68 0.0M
2023-11-22 25.24 25.24 25.24 25.24 0.0M
2023-11-21 25.04 25.04 25.04 25.04 0.0M
2023-11-20 25.06 25.06 25.06 25.06 0.0M
2023-11-17 24.76 25.28 24.76 25.28 0.0M
2023-11-16 25.54 25.94 25.04 25.04 0.0M
2023-11-15 25.10 25.82 25.10 25.70 0.0M
2023-11-14 24.46 25.38 24.46 25.38 0.0M
2023-11-13 24.40 24.64 24.40 24.64 0.0M
2023-11-10 24.14 24.14 24.14 24.14 0.0M
2023-11-09 23.70 23.70 23.70 23.70 0.0M
2023-11-08 23.48 23.48 23.48 23.48 0.0M
2023-11-07 23.64 23.64 23.64 23.64 0.0M
2023-11-06 23.86 23.86 23.86 23.86 0.0M
2023-11-03 23.70 23.90 23.70 23.90 0.0M
2023-11-02 22.70 23.96 22.70 23.96 0.0M
2023-11-01 22.78 22.92 22.78 22.92 0.0M
2023-10-31 22.64 22.92 22.64 22.92 0.0M
2023-10-30 22.46 22.78 22.46 22.78 0.0M
2023-10-27 22.00 22.62 22.00 22.62 0.0M
2023-10-26 22.02 22.02 21.90 21.90 0.0M
2023-10-25 22.28 22.40 22.28 22.40 0.0M
2023-10-24 22.26 22.50 22.26 22.50 0.0M
2023-10-23 22.60 22.60 22.60 22.60 0.0M
2023-10-20 23.02 23.02 22.86 22.86 0.0M
2023-10-19 23.00 23.12 23.00 23.12 0.0M
2023-10-18 23.52 23.60 23.34 23.34 0.0M
2023-10-17 23.56 23.58 23.56 23.58 0.0M
2023-10-16 23.32 23.78 23.32 23.78 0.0M
2023-10-13 23.72 23.72 23.46 23.46 0.0M
2023-10-12 23.80 24.14 23.80 24.14 0.0M
2023-10-11 23.46 23.58 23.46 23.58 0.0M
2023-10-10 23.12 23.12 23.12 23.12 0.0M
2023-10-09 23.36 23.44 23.36 23.44 0.0M
2023-10-06 23.10 23.32 23.10 23.32 0.0M
2023-10-05 23.38 23.48 23.38 23.48 0.0M
2023-10-04 23.30 23.74 23.28 23.74 0.0M
2023-10-03 23.40 23.56 23.40 23.56 0.0M
2023-10-02 23.90 23.90 23.76 23.76 0.0M
2023-09-29 23.90 23.90 23.90 23.90 0.0M
2023-09-28 23.56 23.86 23.56 23.86 0.0M
2023-09-27 23.66 24.02 23.64 23.94 0.0M
2023-09-26 23.54 23.60 23.54 23.60 0.0M
2023-09-25 23.70 23.74 23.68 23.74 0.0M
2023-09-22 23.90 23.90 23.86 23.86 0.0M
2023-09-21 23.98 24.06 23.98 24.06 0.0M
2023-09-20 24.06 24.26 24.06 24.26 0.0M
2023-09-19 24.28 24.30 24.22 24.22 0.0M
2023-09-18 24.60 24.60 24.60 24.60 0.0M
2023-09-15 24.36 24.76 24.36 24.76 0.0M
2023-09-14 24.16 24.16 24.12 24.12 0.0M
2023-09-13 24.14 24.26 24.14 24.26 0.0M
2023-09-12 24.34 24.34 24.34 24.34 0.0M
2023-09-11 24.32 24.44 24.32 24.44 0.0M
2023-09-08 24.32 24.50 24.32 24.42 0.0M
2023-09-07 24.58 24.80 24.58 24.60 0.0M
2023-09-06 24.96 24.98 24.86 24.98 0.0M
2023-09-05 25.20 25.30 25.20 25.30 0.0M
2023-09-04 25.64 25.64 25.24 25.24 0.0M
2023-09-01 25.22 25.26 25.22 25.26 0.0M
2023-08-31 25.38 25.38 25.38 25.38 0.0M
2023-08-30 25.40 25.66 25.40 25.66 0.0M
2023-08-29 24.90 25.50 24.90 25.50 0.0M
2023-08-28 25.18 25.38 25.00 25.02 0.0M
2023-08-25 25.04 25.20 25.04 25.18 0.0M
2023-08-24 25.46 25.60 25.46 25.60 0.0M
2023-08-23 25.66 25.66 25.62 25.62 0.0M
2023-08-22 25.50 25.50 25.50 25.50 0.0M
2023-08-21 25.92 25.92 25.74 25.74 0.0M
2023-08-18 25.80 26.08 25.80 26.08 0.0M
2023-08-17 26.44 26.44 26.16 26.18 0.0M
2023-08-16 25.96 26.68 25.96 26.68 0.0M
2023-08-15 25.92 26.26 25.92 26.26 0.0M
2023-08-14 25.90 25.98 25.68 25.98 0.0M
2023-08-11 26.08 26.08 24.98 24.98 0.0M
2023-08-10 29.52 29.52 25.32 26.56 0.0M
2023-08-09 29.38 29.38 29.38 29.38 0.0M
2023-08-08 29.16 29.64 29.16 29.42 0.0M
2023-08-07 29.20 29.54 29.20 29.54 0.0M
2023-08-04 29.40 29.42 29.36 29.36 0.0M
2023-08-03 29.14 29.44 29.14 29.44 0.0M
2023-08-02 29.44 29.44 29.34 29.34 0.0M
2023-08-01 29.62 29.80 29.62 29.80 0.0M
2023-07-31 29.50 30.00 29.44 29.80 0.0M
2023-07-28 29.58 29.90 29.40 29.90 0.0M
2023-07-27 28.92 29.82 28.92 29.82 0.0M
2023-07-26 28.90 29.18 28.90 29.10 0.0M
2023-07-25 28.46 29.22 28.46 29.22 0.0M
2023-07-24 28.50 28.70 28.50 28.70 0.0M
2023-07-21 28.58 28.78 28.58 28.78 0.0M
2023-07-20 28.42 28.80 28.42 28.80 0.0M
2023-07-19 28.28 28.96 28.28 28.78 0.0M
2023-07-18 28.04 28.50 28.04 28.50 0.0M
2023-07-17 27.88 28.24 27.88 28.24 0.0M
2023-07-14 27.84 28.16 27.84 28.16 0.0M
2023-07-13 27.70 28.16 27.70 28.12 0.0M
2023-07-12 27.48 27.88 27.48 27.88 0.0M
2023-07-11 27.06 27.06 27.00 27.00 0.0M
2023-07-10 27.00 27.28 27.00 27.28 0.0M
2023-07-07 27.20 27.24 27.14 27.24 0.0M
2023-07-06 27.46 27.46 26.90 26.90 0.0M
2023-07-05 27.88 27.88 27.88 27.88 0.0M
2023-07-04 27.86 27.90 27.86 27.90 0.0M
2023-07-03 27.94 27.96 27.94 27.96 0.0M
2023-06-30 27.52 27.52 27.52 27.52 0.0M
2023-06-29 27.38 27.56 27.38 27.52 0.0M
2023-06-28 27.16 27.60 27.16 27.54 0.0M
2023-06-27 26.78 27.16 26.78 27.16 0.0M
2023-06-26 26.44 26.90 26.38 26.90 0.0M
2023-06-23 26.78 26.78 26.60 26.60 0.0M
2023-06-22 27.00 27.00 26.94 26.94 0.0M
2023-06-21 27.40 27.40 27.26 27.26 0.0M
2023-06-20 27.78 27.80 27.78 27.80 0.0M
2023-06-19 28.08 28.14 28.08 28.14 0.0M
2023-06-16 28.26 28.26 28.08 28.08 0.0M
2023-06-15 28.52 28.56 28.42 28.42 0.0M
2023-06-14 28.12 28.68 28.12 28.68 0.0M
2023-06-13 28.00 28.60 28.00 28.60 0.0M
2023-06-12 27.72 28.14 27.72 28.14 0.0M
2023-06-09 27.78 27.88 27.78 27.84 0.0M
2023-06-08 27.42 27.86 27.42 27.86 0.0M
2023-06-07 27.16 27.46 27.16 27.46 0.0M
2023-06-06 26.92 26.92 26.92 26.92 0.0M
2023-06-05 27.08 27.42 27.08 27.28 0.0M
2023-06-02 26.40 27.08 26.40 27.08 0.0M
2023-06-01 26.38 26.72 26.38 26.72 0.0M
2023-05-31 26.46 26.46 26.20 26.38 0.0M
2023-05-30 26.64 26.74 26.64 26.74 0.0M
2023-05-29 26.10 26.82 26.10 26.82 0.0M
2023-05-26 26.16 26.34 26.12 26.34 0.0M
2023-05-25 26.44 26.44 26.40 26.40 0.0M
2023-05-24 26.96 26.96 26.64 26.64 0.0M
2023-05-23 27.06 27.06 27.04 27.04 0.0M
2023-05-22 27.10 27.10 27.04 27.04 0.0M
2023-05-19 27.12 27.12 27.12 27.12 0.0M
2023-05-18 27.08 27.08 27.08 27.08 0.0M
2023-05-17 27.54 27.62 27.38 27.38 0.0M
2023-05-16 27.54 27.88 27.54 27.74 0.0M
2023-05-15 27.46 27.62 27.46 27.62 0.0M
2023-05-12 27.40 27.76 27.40 27.42 0.0M
2023-05-11 27.50 27.80 27.50 27.68 0.0M
2023-05-10 27.34 27.72 27.34 27.58 0.0M
2023-05-09 27.18 27.60 27.18 27.56 0.0M
2023-05-08 27.76 28.08 27.76 28.08 0.0M
2023-05-05 27.28 27.68 27.28 27.48 0.0M
2023-05-04 27.10 27.54 27.10 27.42 0.0M
2023-05-03 27.06 27.36 27.06 27.36 0.0M
2023-05-02 27.08 27.68 27.08 27.24 0.0M
2023-04-28 26.70 27.36 26.70 27.22 0.0M
2023-04-27 26.62 26.86 26.62 26.86 0.0M
2023-04-26 26.78 26.82 26.78 26.82 0.0M
2023-04-25 26.78 26.92 26.74 26.92 0.0M
2023-04-24 26.76 26.76 26.74 26.74 0.0M
2023-04-21 26.82 26.86 26.82 26.86 0.0M
2023-04-20 26.96 27.22 26.96 27.12 0.0M
2023-04-19 26.94 27.12 26.94 26.98 0.0M
2023-04-18 26.72 27.00 26.72 27.00 0.0M
2023-04-17 26.42 27.00 26.42 26.94 0.0M
2023-04-14 25.86 26.16 25.86 26.16 0.0M
2023-04-13 25.78 26.14 25.78 26.10 0.0M
2023-04-12 25.40 25.78 25.40 25.78 0.0M
2023-04-11 25.16 25.94 25.16 25.94 0.0M
2023-04-06 25.10 25.48 25.10 25.44 0.0M
2023-04-05 26.20 26.20 25.36 25.50 0.0M
2023-04-04 26.38 26.54 26.38 26.48 0.0M
2023-04-03 26.42 26.60 26.42 26.60 0.0M
2023-03-31 26.30 26.44 26.30 26.44 0.0M
2023-03-30 25.76 26.42 25.76 26.42 0.0M
2023-03-29 25.00 25.98 25.00 25.98 0.0M
2023-03-28 25.10 25.54 25.10 25.20 0.0M
2023-03-27 25.00 25.54 25.00 25.40 0.0M
2023-03-24 26.30 26.30 25.14 25.14 0.0M
2023-03-23 26.48 26.56 26.48 26.56 0.0M
2023-03-22 27.30 27.30 27.08 27.08 0.0M
2023-03-21 26.62 27.44 26.62 27.44 0.0M
2023-03-20 26.22 26.78 26.00 26.78 0.0M
2023-03-17 26.76 26.76 26.36 26.44 0.0M
2023-03-16 26.44 27.08 26.44 26.84 0.0M
2023-03-15 27.54 27.54 26.68 26.72 0.0M
2023-03-14 27.14 27.64 27.14 27.64 0.0M
2023-03-13 28.62 28.62 27.42 27.42 0.0M
2023-03-10 28.76 28.76 28.72 28.72 0.0M
2023-03-09 29.50 29.50 29.18 29.18 0.0M
2023-03-08 29.56 29.58 29.56 29.58 0.0M
2023-03-07 29.76 29.76 29.74 29.74 0.0M
2023-03-06 29.76 30.00 29.76 30.00 0.0M
2023-03-03 29.58 30.08 29.58 30.02 0.0M
2023-03-02 29.30 30.00 29.30 30.00 0.0M
2023-03-01 29.26 29.58 29.26 29.58 0.0M
2023-02-28 29.44 29.50 29.44 29.50 0.0M
2023-02-27 29.48 29.64 29.48 29.64 0.0M
2023-02-24 29.42 29.88 29.42 29.66 0.0M
2023-02-23 29.08 29.70 29.08 29.64 0.0M
2023-02-22 28.30 28.98 28.20 28.78 0.0M
2023-02-21 28.24 28.40 28.24 28.40 0.0M
2023-02-20 28.06 28.32 28.06 28.32 0.0M
2023-02-17 28.24 28.38 28.24 28.28 0.0M
2023-02-16 28.00 28.44 28.00 28.44 0.0M
2023-02-15 27.70 28.38 27.70 28.38 0.0M
2023-02-14 27.56 27.96 27.56 27.88 0.0M
2023-02-13 27.40 27.72 27.40 27.72 0.0M
2023-02-10 27.48 27.62 27.40 27.62 0.0M
2023-02-09 27.10 27.30 27.10 27.30 0.0M
2023-02-08 27.48 27.78 27.24 27.24 0.0M
2023-02-07 27.20 27.62 27.20 27.62 0.0M
2023-02-06 27.66 27.66 27.18 27.18 0.0M
2023-02-03 28.24 28.24 28.02 28.24 0.0M
2023-02-02 27.42 28.20 27.42 28.20 0.0M
2023-02-01 27.28 27.54 27.28 27.52 0.0M
2023-01-31 27.28 27.38 27.28 27.38 0.0M
2023-01-30 26.94 27.28 26.94 27.28 0.0M
2023-01-27 26.68 27.06 26.68 27.06 0.0M
2023-01-26 26.48 26.90 26.48 26.90 0.0M
2023-01-25 26.48 26.78 26.48 26.78 0.0M
2023-01-24 26.10 26.64 26.10 26.64 0.0M
2023-01-23 25.54 26.20 25.54 26.20 0.0M
2023-01-20 25.60 25.68 25.60 25.68 0.0M
2023-01-19 26.20 26.20 25.62 25.64 0.0M
2023-01-18 25.84 26.38 25.84 26.38 0.0M
2023-01-17 25.70 25.92 25.70 25.92 0.0M
2023-01-16 25.74 25.82 25.72 25.74 0.0M
2023-01-13 25.38 25.60 25.38 25.60 0.0M
2023-01-12 25.26 25.64 25.26 25.58 0.0M
2023-01-11 24.80 25.36 24.80 25.36 0.0M
2023-01-10 24.92 25.32 24.92 25.32 0.0M
2023-01-09 24.56 25.44 24.56 25.44 0.0M
2023-01-06 24.24 24.66 24.24 24.66 0.0M
2023-01-05 23.86 24.54 23.86 24.40 0.0M
2023-01-04 23.00 24.02 23.00 24.00 0.0M
2023-01-03 22.34 23.10 22.34 23.10 0.0M
2023-01-02 22.36 22.56 22.36 22.48 0.0M