Wienerberger AG

WBSV
🏛️ germany →
27.50
Last Update: 2025-09-30
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 22.32 22.52 22.32 22.42 0.0M
2022-12-29 22.26 22.42 22.26 22.40 0.0M
2022-12-28 22.44 22.52 22.34 22.34 0.0M
2022-12-27 22.58 22.62 22.46 22.54 0.0M
2022-12-23 22.52 22.64 22.50 22.52 0.0M
2022-12-22 23.02 23.02 22.00 22.30 0.0M
2022-12-21 22.72 22.96 22.68 22.90 0.0M
2022-12-20 22.60 22.68 22.20 22.64 0.0M
2022-12-19 22.88 22.90 22.52 22.56 0.0M
2022-12-16 23.40 23.40 22.70 22.80 0.0M
2022-12-15 23.90 23.90 23.34 23.56 0.0M
2022-12-14 23.98 24.08 23.74 23.90 0.0M
2022-12-13 23.98 24.12 23.96 24.10 0.0M
2022-12-12 23.96 23.96 23.94 23.94 0.0M
2022-12-09 24.18 24.32 23.88 24.24 0.0M
2022-12-08 24.04 24.06 23.92 23.92 0.0M
2022-12-07 24.28 24.28 23.66 23.94 0.0M
2022-12-06 24.22 24.58 24.12 24.14 0.0M
2022-12-05 24.90 24.94 24.34 24.34 0.0M
2022-12-02 25.24 25.32 24.80 25.08 0.0M
2022-12-01 25.36 25.60 24.82 24.84 0.0M
2022-11-30 25.54 25.56 25.08 25.08 0.0M
2022-11-29 25.48 25.50 25.30 25.50 0.0M
2022-11-28 25.76 25.78 25.34 25.34 0.0M
2022-11-25 25.78 25.78 25.40 25.52 0.0M
2022-11-24 25.58 25.86 25.58 25.86 0.0M
2022-11-23 25.44 25.56 25.16 25.46 0.0M
2022-11-22 25.12 25.66 25.00 25.50 0.0M
2022-11-21 25.44 25.46 25.06 25.16 0.0M
2022-11-18 24.88 25.36 24.88 25.36 0.0M
2022-11-17 25.00 25.16 24.58 24.76 0.0M
2022-11-16 25.08 25.20 24.76 24.88 0.0M
2022-11-15 25.44 25.56 24.88 25.08 0.0M
2022-11-14 25.50 25.74 25.14 25.40 0.0M
2022-11-11 24.48 25.70 24.48 25.56 0.0M
2022-11-10 23.72 24.58 22.72 24.58 0.0M
2022-11-09 23.90 23.90 23.44 23.54 0.0M
2022-11-08 23.72 23.90 23.64 23.90 0.0M
2022-11-07 23.68 23.92 23.54 23.92 0.0M
2022-11-04 23.40 23.74 23.40 23.64 0.0M
2022-11-03 22.84 22.84 22.50 22.78 0.0M
2022-11-02 23.40 23.42 22.66 22.66 0.0M
2022-11-01 23.52 23.52 22.84 23.50 0.0M
2022-10-31 22.92 23.34 22.92 23.24 0.0M
2022-10-28 22.48 23.12 22.38 23.12 0.0M
2022-10-27 22.66 22.86 22.54 22.82 0.0M
2022-10-26 22.46 22.74 22.32 22.58 0.0M
2022-10-25 22.44 22.88 22.38 22.56 0.0M
2022-10-24 21.94 22.42 21.94 22.42 0.0M
2022-10-21 21.84 21.96 21.50 21.96 0.0M
2022-10-20 22.18 22.36 22.18 22.30 0.0M
2022-10-19 22.70 22.70 21.90 21.98 0.0M
2022-10-18 22.34 22.66 22.34 22.58 0.0M
2022-10-17 21.52 22.16 21.52 22.08 0.0M
2022-10-14 21.30 21.70 21.24 21.26 0.0M
2022-10-13 20.78 20.86 20.42 20.68 0.0M
2022-10-12 21.32 21.42 20.74 20.90 0.0M
2022-10-11 21.30 21.30 20.98 21.20 0.0M
2022-10-10 20.64 21.60 20.56 21.34 0.0M
2022-10-07 21.34 21.56 20.66 20.66 0.0M
2022-10-06 21.56 21.56 21.40 21.54 0.0M
2022-10-05 21.44 21.84 21.32 21.80 0.0M
2022-10-04 21.22 21.76 21.22 21.42 0.0M
2022-10-03 20.48 20.92 20.44 20.92 0.0M
2022-09-30 19.96 20.64 19.96 20.56 0.0M
2022-09-29 20.38 20.38 19.69 19.76 0.0M
2022-09-28 20.50 20.60 19.90 20.60 0.0M
2022-09-27 21.14 21.24 20.82 20.86 0.0M
2022-09-26 21.06 21.20 20.86 21.20 0.0M
2022-09-23 21.72 21.72 21.16 21.28 0.0M
2022-09-22 22.00 22.12 21.70 21.72 0.0M
2022-09-21 22.24 22.28 22.00 22.00 0.0M
2022-09-20 22.92 22.92 22.10 22.12 0.0M
2022-09-19 22.64 23.44 22.64 23.24 0.0M
2022-09-16 22.24 22.82 22.20 22.60 0.0M
2022-09-15 22.54 22.54 22.44 22.44 0.0M
2022-09-14 23.10 23.10 22.48 22.52 0.0M
2022-09-13 24.02 24.02 23.28 23.38 0.0M
2022-09-12 23.46 24.30 23.44 24.14 0.0M
2022-09-09 23.40 23.58 23.40 23.58 0.0M
2022-09-08 23.16 23.40 23.16 23.36 0.0M
2022-09-07 22.22 23.06 22.20 23.06 0.0M
2022-09-06 22.28 22.90 22.28 22.42 0.0M
2022-09-05 22.74 22.90 22.14 22.22 0.0M
2022-09-02 22.40 23.30 22.40 22.88 0.0M
2022-09-01 22.66 22.66 22.12 22.46 0.0M
2022-08-31 23.12 23.46 23.12 23.38 0.0M
2022-08-30 23.28 23.78 23.12 23.12 0.0M
2022-08-29 22.50 23.16 22.50 23.16 0.0M
2022-08-26 23.42 23.42 22.56 22.56 0.0M
2022-08-25 23.68 23.68 22.98 23.36 0.0M
2022-08-24 22.68 23.04 22.60 22.88 0.0M
2022-08-23 22.70 22.86 22.54 22.70 0.0M
2022-08-22 23.72 23.72 22.70 22.72 0.0M
2022-08-19 23.90 23.96 23.64 23.72 0.0M
2022-08-18 24.10 24.28 23.78 23.86 0.0M
2022-08-17 24.80 24.80 24.00 24.26 0.0M
2022-08-16 25.48 25.48 24.70 24.80 0.0M
2022-08-15 24.78 25.04 24.40 25.00 0.0M
2022-08-12 24.10 24.90 24.10 24.90 0.0M
2022-08-11 24.90 24.90 24.20 24.20 0.0M
2022-08-10 23.00 24.72 22.42 24.72 0.0M
2022-08-09 23.16 23.30 22.18 22.60 0.0M
2022-08-08 22.64 23.24 22.54 23.16 0.0M
2022-08-05 22.68 22.70 22.40 22.54 0.0M
2022-08-04 22.36 22.76 22.32 22.72 0.0M
2022-08-03 21.98 22.34 21.66 22.28 0.0M
2022-08-02 21.78 21.98 21.70 21.98 0.0M
2022-08-01 22.40 22.52 21.88 21.98 0.0M
2022-07-29 21.70 22.54 21.54 22.54 0.0M
2022-07-28 21.72 21.82 21.44 21.82 0.0M
2022-07-27 20.74 21.18 20.74 21.18 0.0M
2022-07-26 21.18 21.18 20.50 20.60 0.0M
2022-07-25 21.52 21.60 21.18 21.32 0.0M
2022-07-22 21.50 21.74 21.40 21.42 0.0M
2022-07-21 21.50 21.90 21.44 21.50 0.0M
2022-07-20 21.70 22.06 21.50 21.50 0.0M
2022-07-19 21.22 21.66 20.94 21.66 0.0M
2022-07-18 21.36 21.52 21.00 21.22 0.0M
2022-07-15 20.70 20.78 20.40 20.78 0.0M
2022-07-14 20.36 20.76 20.36 20.76 0.0M
2022-07-13 20.94 21.00 20.42 20.52 0.0M
2022-07-12 20.22 21.08 20.08 20.84 0.0M
2022-07-11 20.56 20.92 20.38 20.38 0.0M
2022-07-08 20.20 20.94 20.12 20.80 0.0M
2022-07-07 19.48 20.42 19.20 20.42 0.0M
2022-07-06 19.66 19.70 18.98 19.34 0.0M
2022-07-05 20.82 20.82 19.58 19.83 0.0M
2022-07-04 21.42 21.42 20.52 20.74 0.0M
2022-07-01 21.10 22.06 20.82 21.56 0.0M
2022-06-30 20.40 20.58 19.67 20.54 0.0M
2022-06-29 20.34 20.60 20.34 20.34 0.0M
2022-06-28 20.74 20.74 20.26 20.26 0.0M
2022-06-27 20.64 21.06 20.60 20.72 0.0M
2022-06-24 20.26 20.68 20.00 20.64 0.0M
2022-06-23 20.96 20.96 20.00 20.18 0.0M
2022-06-22 21.50 21.50 20.88 21.04 0.0M
2022-06-21 21.86 22.26 21.56 21.56 0.0M
2022-06-20 22.36 22.38 21.68 21.94 0.0M
2022-06-17 22.68 22.78 22.18 22.48 0.0M
2022-06-16 23.82 23.82 22.34 22.52 0.0M
2022-06-15 23.64 24.00 23.60 23.60 0.0M
2022-06-14 23.70 23.70 23.10 23.24 0.0M
2022-06-13 23.82 23.82 23.34 23.62 0.0M
2022-06-10 24.84 24.84 23.82 24.16 0.0M
2022-06-09 25.44 25.52 24.76 24.76 0.0M
2022-06-08 25.70 25.70 25.24 25.42 0.0M
2022-06-07 25.60 25.74 25.14 25.70 0.0M
2022-06-06 25.66 25.86 25.66 25.86 0.0M
2022-06-03 25.54 25.62 25.30 25.50 0.0M
2022-06-02 25.38 25.56 25.00 25.52 0.0M
2022-06-01 25.68 25.68 25.38 25.40 0.0M
2022-05-31 25.80 25.82 25.50 25.72 0.0M
2022-05-30 26.50 26.56 25.84 25.96 0.0M
2022-05-27 25.58 26.04 25.58 26.02 0.0M
2022-05-26 25.30 25.50 25.22 25.30 0.0M
2022-05-25 24.68 25.14 24.68 25.14 0.0M
2022-05-24 24.68 25.00 24.50 24.76 0.0M
2022-05-23 24.22 24.92 24.22 24.84 0.0M
2022-05-20 24.82 24.82 23.74 23.78 0.0M
2022-05-19 24.40 24.86 24.00 24.50 0.0M
2022-05-18 24.90 25.32 24.46 24.52 0.0M
2022-05-17 24.22 25.04 24.22 25.02 0.0M
2022-05-16 24.04 24.22 23.60 24.22 0.0M
2022-05-13 22.50 24.10 22.50 24.10 0.0M
2022-05-12 23.62 23.76 21.80 22.72 0.0M
2022-05-11 23.84 24.14 23.64 23.74 0.0M
2022-05-10 23.80 24.02 23.58 23.70 0.0M
2022-05-09 24.10 24.12 23.34 23.66 0.0M
2022-05-06 24.80 25.18 24.10 24.10 0.0M
2022-05-05 25.30 25.90 24.50 24.52 0.0M
2022-05-04 26.28 26.28 25.26 26.08 0.0M
2022-05-03 26.86 27.34 26.18 26.18 0.0M
2022-05-02 26.06 26.80 25.78 26.44 0.0M
2022-04-29 27.08 27.24 26.26 26.26 0.0M
2022-04-28 26.74 27.08 26.06 26.48 0.0M
2022-04-27 27.30 27.30 26.78 26.84 0.0M
2022-04-26 28.16 28.16 27.00 27.00 0.0M
2022-04-25 27.74 28.04 27.24 28.00 0.0M
2022-04-22 27.68 28.40 27.56 27.84 0.0M
2022-04-21 28.24 28.46 27.54 27.54 0.0M
2022-04-20 27.10 27.58 27.10 27.34 0.0M
2022-04-19 26.76 27.22 26.68 27.22 0.0M
2022-04-14 26.98 27.00 26.58 26.86 0.0M
2022-04-13 27.38 27.38 26.30 26.76 0.0M
2022-04-12 26.50 27.62 26.50 27.14 0.0M
2022-04-11 26.72 26.92 26.40 26.50 0.0M
2022-04-08 25.62 26.52 25.50 26.40 0.0M
2022-04-07 25.34 25.48 24.96 25.48 0.0M
2022-04-06 26.40 26.40 24.94 25.56 0.0M
2022-04-05 27.30 27.30 25.92 26.32 0.0M
2022-04-04 27.40 27.48 27.08 27.40 0.0M
2022-04-01 27.64 27.70 27.02 27.20 0.0M
2022-03-31 27.68 28.10 27.34 27.34 0.0M
2022-03-30 28.42 28.42 27.50 27.56 0.0M
2022-03-29 27.60 28.84 27.50 28.84 0.0M
2022-03-28 27.94 27.94 27.24 27.48 0.0M
2022-03-25 28.16 28.30 27.42 27.96 0.0M
2022-03-24 28.60 28.60 27.64 28.10 0.0M
2022-03-23 28.94 29.14 28.36 28.40 0.0M
2022-03-22 28.80 28.90 28.66 28.84 0.0M
2022-03-21 29.10 29.26 28.70 28.78 0.0M
2022-03-18 29.00 29.34 28.56 29.34 0.0M
2022-03-17 29.08 29.30 28.80 28.84 0.0M
2022-03-16 28.40 29.02 28.20 29.02 0.0M
2022-03-15 28.54 28.54 27.76 28.00 0.0M
2022-03-14 28.00 28.90 28.00 28.34 0.0M
2022-03-11 27.26 27.98 27.26 27.36 0.0M
2022-03-10 27.54 27.62 26.50 27.08 0.0M
2022-03-09 25.08 27.66 25.08 27.58 0.0M
2022-03-08 23.82 25.16 23.52 25.04 0.0M
2022-03-07 24.84 25.42 23.30 24.14 0.0M
2022-03-04 24.60 25.02 24.06 24.90 0.0M
2022-03-03 24.98 25.54 24.34 24.72 0.0M
2022-03-02 25.10 25.34 23.94 25.00 0.0M
2022-03-01 26.92 27.12 24.68 24.90 0.0M
2022-02-28 27.58 27.58 25.86 26.72 0.0M
2022-02-25 27.28 27.74 26.32 27.60 0.0M
2022-02-24 28.90 28.94 25.50 27.60 0.0M
2022-02-23 31.26 31.60 29.20 29.36 0.0M
2022-02-22 30.54 31.14 29.80 31.14 0.0M
2022-02-21 31.24 31.24 30.40 30.68 0.0M
2022-02-18 31.58 31.62 31.46 31.62 0.0M
2022-02-17 31.70 31.72 31.22 31.22 0.0M
2022-02-16 31.62 31.72 31.62 31.70 0.0M
2022-02-15 30.90 31.28 30.90 31.14 0.0M
2022-02-14 31.46 31.46 29.92 30.74 0.0M
2022-02-11 31.66 31.66 31.44 31.44 0.0M
2022-02-10 31.88 32.14 31.88 32.06 0.0M
2022-02-09 31.16 32.08 31.16 32.08 0.0M
2022-02-08 31.08 31.08 30.58 31.00 0.0M
2022-02-07 31.22 31.44 30.92 31.10 0.0M
2022-02-04 32.36 32.36 31.04 31.24 0.0M
2022-02-03 32.30 32.36 32.04 32.08 0.0M
2022-02-02 32.50 32.62 32.36 32.40 0.0M
2022-02-01 32.24 32.46 32.18 32.44 0.0M
2022-01-31 32.16 32.20 31.70 31.70 0.0M
2022-01-28 31.76 32.16 31.40 32.16 0.0M
2022-01-27 31.16 31.78 31.16 31.34 0.0M
2022-01-26 31.20 31.52 30.90 30.90 0.0M
2022-01-25 31.96 31.96 30.70 31.34 0.0M
2022-01-24 32.84 33.14 30.90 31.50 0.0M
2022-01-21 33.62 33.64 32.88 32.88 0.0M
2022-01-20 34.00 34.12 33.50 33.50 0.0M
2022-01-19 32.94 34.00 32.94 33.92 0.0M
2022-01-18 33.30 33.34 32.92 33.26 0.0M
2022-01-17 32.82 33.20 32.82 33.12 0.0M
2022-01-14 33.04 33.10 32.68 32.78 0.0M
2022-01-13 33.08 33.08 32.68 32.96 0.0M
2022-01-12 33.00 33.14 32.78 33.08 0.0M
2022-01-11 32.72 32.98 32.60 32.98 0.0M
2022-01-10 32.64 32.68 32.32 32.58 0.0M
2022-01-07 32.56 32.80 32.56 32.66 0.0M
2022-01-06 32.38 32.38 32.20 32.20 0.0M
2022-01-05 32.74 32.96 32.54 32.54 0.0M
2022-01-04 32.34 32.84 32.34 32.58 0.0M
2022-01-03 32.44 32.52 32.02 32.12 0.0M