Wienerberger AG

WBSV
🏛️ germany →
27.22
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
2021-12-30 32.20 32.22 32.16 32.22 0.0M
2021-12-29 32.26 32.42 32.24 32.30 0.0M
2021-12-28 32.20 32.50 32.20 32.40 0.0M
2021-12-27 31.96 32.22 31.96 32.14 0.0M
2021-12-23 31.54 31.60 31.52 31.60 0.0M
2021-12-22 31.44 31.54 31.08 31.54 0.0M
2021-12-21 31.08 31.52 31.06 31.52 0.0M
2021-12-20 30.96 31.12 30.36 30.88 0.0M
2021-12-17 31.82 31.82 31.20 31.20 0.0M
2021-12-16 32.98 32.98 31.72 31.72 0.0M
2021-12-15 32.16 32.42 32.16 32.32 0.0M
2021-12-14 32.58 32.58 32.04 32.04 0.0M
2021-12-13 33.06 33.06 32.72 32.76 0.0M
2021-12-10 33.24 33.24 32.94 32.96 0.0M
2021-12-09 33.50 33.52 33.30 33.30 0.0M
2021-12-08 33.92 34.10 33.50 33.54 0.0M
2021-12-07 32.92 33.62 32.92 33.62 0.0M
2021-12-06 32.74 32.96 32.50 32.96 0.0M
2021-12-03 32.74 32.74 32.48 32.48 0.0M
2021-12-02 32.40 32.96 32.34 32.92 0.0M
2021-12-01 32.42 32.70 31.96 31.96 0.0M
2021-11-30 32.70 32.82 32.36 32.36 0.0M
2021-11-29 33.32 33.68 32.76 33.02 0.0M
2021-11-26 33.08 33.68 33.08 33.30 0.0M
2021-11-25 34.00 34.18 34.00 34.14 0.0M
2021-11-24 33.72 33.82 33.50 33.56 0.0M
2021-11-23 33.66 34.00 33.54 33.56 0.0M
2021-11-22 33.56 34.04 33.56 33.98 0.0M
2021-11-19 33.58 33.86 33.16 33.40 0.0M
2021-11-18 33.82 33.88 33.58 33.58 0.0M
2021-11-17 34.00 34.00 33.86 33.86 0.0M
2021-11-16 34.16 34.30 34.02 34.20 0.0M
2021-11-15 33.90 34.30 33.90 34.16 0.0M
2021-11-12 33.58 33.98 33.34 33.76 0.0M
2021-11-11 33.14 33.50 33.14 33.50 0.0M
2021-11-10 33.28 33.46 32.78 33.06 0.0M
2021-11-09 32.68 33.74 32.68 33.08 0.0M
2021-11-08 31.54 32.04 31.54 32.04 0.0M
2021-11-05 31.80 31.84 31.66 31.72 0.0M
2021-11-04 31.38 31.48 31.24 31.30 0.0M
2021-11-03 31.20 31.44 31.20 31.44 0.0M
2021-11-02 31.24 31.24 30.96 31.16 0.0M
2021-11-01 30.78 31.64 30.78 31.36 0.0M
2021-10-29 30.96 30.96 30.62 30.68 0.0M
2021-10-28 31.00 31.08 30.90 30.96 0.0M
2021-10-27 31.36 31.36 31.16 31.16 0.0M
2021-10-26 31.70 31.80 31.56 31.78 0.0M
2021-10-25 31.16 31.50 31.06 31.50 0.0M
2021-10-22 30.76 31.42 30.76 31.28 0.0M
2021-10-21 30.56 30.78 30.56 30.72 0.0M
2021-10-20 30.44 30.86 30.34 30.80 0.0M
2021-10-19 29.88 30.50 29.88 30.48 0.0M
2021-10-18 29.88 29.88 29.34 29.82 0.0M
2021-10-15 30.16 30.16 29.66 29.94 0.0M
2021-10-14 29.72 30.06 29.40 30.06 0.0M
2021-10-13 29.44 29.62 29.42 29.56 0.0M
2021-10-12 28.96 29.54 28.96 29.54 0.0M
2021-10-11 29.74 29.74 29.10 29.34 0.0M
2021-10-08 29.14 29.76 29.14 29.76 0.0M
2021-10-07 29.04 29.42 28.74 29.42 0.0M
2021-10-06 28.78 29.00 28.10 28.96 0.0M
2021-10-05 29.18 29.18 28.48 29.08 0.0M
2021-10-04 29.50 29.50 29.04 29.04 0.0M
2021-10-01 29.00 29.62 28.86 29.52 0.0M
2021-09-30 28.90 29.70 28.90 29.20 0.0M
2021-09-29 29.12 29.86 28.34 28.72 0.0M
2021-09-28 29.80 29.80 29.06 29.26 0.0M
2021-09-27 30.40 30.70 29.66 29.70 0.0M
2021-09-24 30.66 30.74 30.50 30.72 0.0M
2021-09-23 31.14 31.16 30.48 30.84 0.0M
2021-09-22 30.70 31.26 30.48 31.16 0.0M
2021-09-21 30.74 30.82 30.48 30.60 0.0M
2021-09-20 30.32 30.70 29.82 30.44 0.0M
2021-09-17 32.46 32.46 29.88 30.28 0.0M
2021-09-16 32.80 32.80 32.06 32.44 0.0M
2021-09-15 33.00 33.16 32.80 32.82 0.0M
2021-09-14 33.12 33.20 32.98 32.98 0.0M
2021-09-13 33.06 33.26 32.98 33.08 0.0M
2021-09-10 33.32 33.32 33.00 33.00 0.0M
2021-09-09 33.18 33.30 33.08 33.30 0.0M
2021-09-08 33.56 33.56 33.20 33.20 0.0M
2021-09-07 33.64 33.68 33.60 33.64 0.0M
2021-09-06 33.54 33.60 33.30 33.60 0.0M
2021-09-03 33.56 33.56 33.42 33.46 0.0M
2021-09-02 33.24 33.56 33.22 33.48 0.0M
2021-09-01 33.30 33.42 32.70 33.24 0.0M
2021-08-31 34.36 34.36 33.04 33.70 0.0M
2021-08-30 34.90 34.90 34.20 34.40 0.0M
2021-08-27 34.50 34.66 34.50 34.54 0.0M
2021-08-26 34.46 34.50 34.20 34.50 0.0M
2021-08-25 34.32 34.82 34.16 34.82 0.0M
2021-08-24 34.44 34.50 34.18 34.18 0.0M
2021-08-23 34.58 34.58 34.14 34.40 0.0M
2021-08-20 34.02 34.16 33.64 34.04 0.0M
2021-08-19 34.40 34.40 33.92 33.92 0.0M
2021-08-18 34.52 34.76 34.52 34.70 0.0M
2021-08-17 35.16 35.16 34.44 34.48 0.0M
2021-08-16 35.28 35.30 34.90 35.30 0.0M
2021-08-13 35.28 35.44 35.24 35.24 0.0M
2021-08-12 35.42 35.74 35.16 35.28 0.0M
2021-08-11 34.30 35.46 34.26 35.38 0.0M
2021-08-10 34.76 35.06 33.84 34.76 0.0M
2021-08-09 35.22 35.22 34.52 34.84 0.0M
2021-08-06 34.84 34.84 34.54 34.78 0.0M
2021-08-05 35.28 35.28 34.80 34.86 0.0M
2021-08-04 34.98 35.24 34.74 35.24 0.0M
2021-08-03 34.76 34.90 34.74 34.90 0.0M
2021-08-02 34.60 34.74 34.48 34.60 0.0M
2021-07-30 34.14 34.60 34.06 34.40 0.0M
2021-07-29 34.28 34.40 33.94 34.14 0.0M
2021-07-28 33.62 33.94 33.52 33.90 0.0M
2021-07-27 33.98 33.98 33.50 33.68 0.0M
2021-07-26 33.78 34.12 33.58 34.00 0.0M
2021-07-23 33.94 34.34 33.56 33.76 0.0M
2021-07-22 33.40 34.16 33.40 33.88 0.0M
2021-07-21 32.90 33.54 32.90 33.54 0.0M
2021-07-20 32.54 32.84 32.48 32.84 0.0M
2021-07-19 33.18 33.18 32.40 32.40 0.0M
2021-07-16 33.24 33.82 33.00 33.00 0.0M
2021-07-15 33.06 33.32 32.88 33.10 0.0M
2021-07-14 33.54 33.58 33.26 33.42 0.0M
2021-07-13 33.58 33.70 33.50 33.60 0.0M
2021-07-12 33.70 33.70 33.32 33.48 0.0M
2021-07-09 32.84 33.60 32.84 33.52 0.0M
2021-07-08 32.86 32.92 32.66 32.82 0.0M
2021-07-07 32.92 33.12 32.82 33.04 0.0M
2021-07-06 33.04 33.32 33.04 33.14 0.0M
2021-07-05 32.50 33.04 32.50 32.94 0.0M
2021-07-02 32.84 33.02 32.76 32.88 0.0M
2021-07-01 33.08 33.08 32.64 32.84 0.0M
2021-06-30 32.54 32.76 32.44 32.54 0.0M
2021-06-29 32.08 32.52 32.08 32.52 0.0M
2021-06-28 32.62 32.62 31.96 32.02 0.0M
2021-06-25 32.14 32.66 31.96 32.64 0.0M
2021-06-24 32.08 32.28 31.92 31.92 0.0M
2021-06-23 32.70 32.72 32.30 32.34 0.0M
2021-06-22 32.82 32.88 32.50 32.60 0.0M
2021-06-21 32.60 32.68 32.00 32.68 0.0M
2021-06-18 32.98 33.20 32.46 32.48 0.0M
2021-06-17 32.98 33.18 32.72 32.98 0.0M
2021-06-16 33.38 33.48 32.92 33.00 0.0M
2021-06-15 34.28 34.28 33.26 33.30 0.0M
2021-06-14 33.28 34.52 33.28 34.38 0.0M
2021-06-11 32.64 33.50 32.48 33.24 0.0M
2021-06-10 32.66 33.00 32.62 32.66 0.0M
2021-06-09 32.82 32.82 32.40 32.42 0.0M
2021-06-08 32.32 32.84 31.98 32.78 0.0M
2021-06-07 32.22 32.50 32.16 32.32 0.0M
2021-06-04 31.82 32.06 31.82 32.02 0.0M
2021-06-03 31.52 31.76 31.52 31.76 0.0M
2021-06-02 32.02 32.02 31.42 31.64 0.0M
2021-06-01 31.74 31.98 31.42 31.90 0.0M
2021-05-31 32.06 32.20 31.58 31.58 0.0M
2021-05-28 32.18 32.18 31.94 31.94 0.0M
2021-05-27 32.02 32.20 31.94 31.94 0.0M
2021-05-26 32.02 32.10 31.90 32.04 0.0M
2021-05-25 31.62 32.10 31.62 31.98 0.0M
2021-05-24 31.36 31.60 31.36 31.60 0.0M
2021-05-21 31.68 31.70 31.24 31.36 0.0M
2021-05-20 31.96 31.96 31.60 31.80 0.0M
2021-05-19 31.64 31.82 31.50 31.82 0.0M
2021-05-18 31.64 32.00 31.64 31.82 0.0M
2021-05-17 31.44 31.56 31.20 31.50 0.0M
2021-05-14 31.56 31.88 30.92 31.48 0.0M
2021-05-13 31.76 31.76 31.10 31.42 0.0M
2021-05-12 33.14 33.24 31.02 31.86 0.0M
2021-05-11 33.28 33.34 33.00 33.16 0.0M
2021-05-10 33.56 33.86 33.42 33.42 0.0M
2021-05-07 34.18 34.18 33.44 33.44 0.0M
2021-05-06 33.54 34.14 33.42 34.14 0.0M
2021-05-05 33.10 34.10 33.10 33.78 0.0M
2021-05-04 33.10 33.26 32.74 32.90 0.0M
2021-05-03 33.10 33.24 32.64 33.24 0.0M
2021-04-30 33.04 33.28 32.70 32.98 0.0M
2021-04-29 33.16 33.16 32.88 33.08 0.0M
2021-04-28 32.98 33.28 32.76 33.08 0.0M
2021-04-27 33.10 33.18 32.92 32.92 0.0M
2021-04-26 32.56 33.36 32.56 33.28 0.0M
2021-04-23 32.52 32.58 32.52 32.54 0.0M
2021-04-22 32.64 32.64 32.56 32.56 0.0M
2021-04-21 31.92 32.50 31.92 32.50 0.0M
2021-04-20 32.10 32.10 31.72 31.72 0.0M
2021-04-19 32.52 32.60 32.04 32.04 0.0M
2021-04-16 32.40 32.44 32.12 32.44 0.0M
2021-04-15 31.72 32.14 31.72 32.04 0.0M
2021-04-14 31.86 31.86 31.66 31.70 0.0M
2021-04-13 32.38 32.38 31.80 32.06 0.0M
2021-04-12 32.30 32.52 31.90 32.46 0.0M
2021-04-09 32.42 32.42 32.06 32.12 0.0M
2021-04-08 31.94 32.44 31.70 32.44 0.0M
2021-04-07 31.84 31.88 31.68 31.88 0.0M
2021-04-06 31.96 32.24 31.76 32.08 0.0M
2021-04-01 31.54 31.68 31.54 31.66 0.0M
2021-03-31 30.84 31.54 30.84 31.34 0.0M
2021-03-30 31.08 31.12 30.60 30.60 0.0M
2021-03-29 31.28 31.28 30.90 31.14 0.0M
2021-03-26 31.06 31.50 31.06 31.34 0.0M
2021-03-25 30.20 31.12 30.20 31.12 0.0M
2021-03-24 30.24 30.40 29.68 30.16 0.0M
2021-03-23 30.22 30.62 30.14 30.14 0.0M
2021-03-22 30.48 30.64 30.38 30.44 0.0M
2021-03-19 30.80 31.08 30.62 30.74 0.0M
2021-03-18 30.98 31.12 30.84 30.84 0.0M
2021-03-17 30.74 31.04 30.74 30.82 0.0M
2021-03-16 30.56 30.88 30.52 30.82 0.0M
2021-03-15 30.74 30.94 30.54 30.56 0.0M
2021-03-12 30.32 30.70 30.06 30.70 0.0M
2021-03-11 30.18 30.54 30.18 30.38 0.0M
2021-03-10 29.92 30.12 29.62 30.02 0.0M
2021-03-09 29.88 30.64 29.88 30.00 0.0M
2021-03-08 29.30 30.14 29.30 30.02 0.0M
2021-03-05 28.26 29.18 28.26 29.10 0.0M
2021-03-04 29.06 29.24 28.00 28.26 0.0M
2021-03-03 28.98 29.48 28.98 29.22 0.0M
2021-03-02 28.32 28.98 28.32 28.86 0.0M
2021-03-01 27.80 28.18 27.78 28.16 0.0M
2021-02-26 27.68 28.02 27.68 27.76 0.0M
2021-02-25 28.94 28.94 27.24 27.50 0.0M
2021-02-24 28.62 28.88 28.24 28.88 0.0M
2021-02-23 28.46 28.74 27.92 28.74 0.0M
2021-02-22 28.10 28.54 28.06 28.26 0.0M
2021-02-19 28.46 28.48 28.30 28.30 0.0M
2021-02-18 28.58 28.58 28.12 28.28 0.0M
2021-02-17 29.10 29.10 28.54 28.58 0.0M
2021-02-16 29.60 29.60 29.20 29.20 0.0M
2021-02-15 28.86 29.60 28.86 29.54 0.0M
2021-02-12 28.56 28.94 28.56 28.78 0.0M
2021-02-11 28.34 28.68 28.34 28.52 0.0M
2021-02-10 28.62 28.96 28.20 28.20 0.0M
2021-02-09 29.06 29.08 28.46 29.08 0.0M
2021-02-08 29.22 29.22 28.76 29.14 0.0M
2021-02-05 29.06 29.14 28.80 29.02 0.0M
2021-02-04 29.06 29.10 28.86 29.10 0.0M
2021-02-03 28.88 29.16 28.72 29.14 0.0M
2021-02-02 29.00 29.14 28.84 28.88 0.0M
2021-02-01 28.10 28.74 28.10 28.60 0.0M
2021-01-29 27.92 28.74 27.50 28.08 0.0M
2021-01-28 27.76 28.20 27.24 28.12 0.0M
2021-01-27 28.66 28.66 27.38 28.14 0.0M
2021-01-26 28.94 29.28 28.66 28.74 0.0M
2021-01-25 29.32 29.36 28.62 28.94 0.0M
2021-01-22 28.98 29.18 28.54 29.18 0.0M
2021-01-21 28.90 29.38 28.66 29.08 0.0M
2021-01-20 28.94 29.58 28.94 29.02 0.0M
2021-01-19 29.02 29.62 28.90 28.96 0.0M
2021-01-18 28.04 29.04 27.80 29.04 0.0M
2021-01-15 28.44 28.76 27.66 28.22 0.0M
2021-01-14 28.82 28.82 28.40 28.72 0.0M
2021-01-13 28.86 28.86 28.50 28.58 0.0M
2021-01-12 28.04 28.68 28.04 28.66 0.0M
2021-01-11 27.94 28.14 27.92 27.94 0.0M
2021-01-08 28.22 28.22 27.80 27.92 0.0M
2021-01-07 27.14 28.44 27.14 28.00 0.0M
2021-01-06 26.64 27.32 26.64 27.00 0.0M
2021-01-05 26.50 26.66 26.06 26.62 0.0M
2021-01-04 25.96 26.84 25.94 26.44 0.0M