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
2024-12-30 26.30 26.66 26.22 26.56 0.0M
2024-12-27 26.14 26.40 26.14 26.40 0.0M
2024-12-23 25.66 26.14 25.46 26.06 0.0M
2024-12-20 25.70 25.76 25.12 25.70 0.0M
2024-12-19 25.68 26.04 25.66 25.80 0.0M
2024-12-18 25.90 26.22 25.80 25.86 0.0M
2024-12-17 26.02 26.36 25.86 25.86 0.0M
2024-12-16 26.40 27.00 25.78 26.18 0.0M
2024-12-13 27.26 27.48 26.60 26.88 0.0M
2024-12-12 27.38 27.50 27.20 27.24 0.0M
2024-12-11 27.74 27.74 27.36 27.52 0.0M
2024-12-10 28.00 28.00 27.62 27.84 0.0M
2024-12-09 27.76 28.10 27.70 28.04 0.0M
2024-12-06 27.08 27.78 27.08 27.70 0.0M
2024-12-05 27.14 27.50 27.06 27.12 0.0M
2024-12-04 26.64 27.18 26.64 27.18 0.0M
2024-12-03 26.56 27.00 26.56 26.64 0.0M
2024-12-02 26.44 26.68 26.36 26.48 0.0M
2024-11-29 26.84 26.88 26.58 26.64 0.0M
2024-11-28 26.58 26.72 26.58 26.72 0.0M
2024-11-27 27.00 27.00 26.56 26.70 0.0M
2024-11-26 27.08 27.44 27.08 27.14 0.0M
2024-11-25 26.82 27.24 26.60 27.18 0.0M
2024-11-22 26.56 26.58 26.50 26.50 0.0M
2024-11-21 26.16 26.94 26.16 26.52 0.0M
2024-11-20 27.24 27.34 26.02 26.02 0.0M
2024-11-19 27.42 27.42 26.94 27.00 0.0M
2024-11-18 27.88 28.00 27.22 27.22 0.0M
2024-11-15 26.14 27.56 26.14 27.42 0.0M
2024-11-14 25.94 26.92 25.94 26.44 0.0M
2024-11-13 27.00 27.00 25.88 26.06 0.0M
2024-11-12 28.02 28.20 26.74 27.40 0.0M
2024-11-11 28.50 29.02 28.46 28.46 0.0M
2024-11-08 28.22 28.50 28.22 28.40 0.0M
2024-11-07 27.74 28.48 27.56 28.12 0.0M
2024-11-06 28.96 28.96 27.60 27.68 0.0M
2024-11-05 27.68 28.34 27.68 28.34 0.0M
2024-11-04 28.12 28.22 27.74 27.74 0.0M
2024-11-01 27.84 28.06 27.84 28.06 0.0M
2024-10-31 27.66 27.88 27.48 27.68 0.0M
2024-10-30 27.76 27.94 27.68 27.72 0.0M
2024-10-29 28.22 28.28 27.74 27.74 0.0M
2024-10-28 27.90 28.22 27.82 28.16 0.0M
2024-10-25 27.74 27.96 27.74 27.76 0.0M
2024-10-24 27.36 27.62 27.36 27.52 0.0M
2024-10-23 27.60 27.60 27.26 27.26 0.0M
2024-10-22 27.82 27.82 27.32 27.56 0.0M
2024-10-21 27.78 28.14 27.60 27.72 0.0M
2024-10-18 27.82 28.00 27.62 27.80 0.0M
2024-10-17 27.76 28.04 27.76 28.02 0.0M
2024-10-16 27.50 27.76 27.16 27.76 0.0M
2024-10-15 27.70 28.08 27.50 27.56 0.0M
2024-10-14 27.86 27.86 27.50 27.86 0.0M
2024-10-11 27.98 27.98 27.80 27.82 0.0M
2024-10-10 28.42 28.42 27.88 27.98 0.0M
2024-10-09 28.20 28.34 28.12 28.34 0.0M
2024-10-08 28.20 28.22 27.92 28.08 0.0M
2024-10-07 28.76 28.84 28.22 28.24 0.0M
2024-10-04 28.76 28.86 28.60 28.74 0.0M
2024-10-03 29.02 29.02 28.36 28.36 0.0M
2024-10-02 29.50 29.50 28.94 29.18 0.0M
2024-10-01 29.66 30.12 29.24 29.38 0.0M
2024-09-30 29.92 29.92 29.66 29.74 0.0M
2024-09-27 29.92 30.30 29.88 29.88 0.0M
2024-09-26 29.64 30.66 29.54 29.92 0.0M
2024-09-25 29.48 29.48 29.06 29.34 0.0M
2024-09-24 29.86 29.92 29.42 29.42 0.0M
2024-09-23 30.12 30.12 29.66 29.66 0.0M
2024-09-20 30.84 30.84 29.88 30.02 0.0M
2024-09-19 30.40 31.38 30.40 31.04 0.0M
2024-09-18 29.86 30.12 29.68 30.06 0.0M
2024-09-17 29.38 29.82 29.38 29.82 0.0M
2024-09-16 29.12 29.40 29.02 29.40 0.0M
2024-09-13 29.00 29.66 28.84 29.24 0.0M
2024-09-12 29.28 29.28 28.88 29.14 0.0M
2024-09-11 28.88 29.06 28.80 28.88 0.0M
2024-09-10 28.78 29.12 28.58 28.60 0.0M
2024-09-09 28.18 28.82 28.18 28.82 0.0M
2024-09-06 27.96 28.82 27.90 28.08 0.0M
2024-09-05 28.08 28.58 27.98 28.52 0.0M
2024-09-04 28.54 28.54 27.88 28.10 0.0M
2024-09-03 30.12 30.30 28.56 28.72 0.0M
2024-09-02 29.86 30.12 29.36 30.12 0.0M
2024-08-30 29.76 30.22 29.50 29.86 0.0M
2024-08-29 29.80 30.06 29.80 30.04 0.0M
2024-08-28 29.90 30.08 29.88 29.88 0.0M
2024-08-27 29.84 30.24 29.70 30.14 0.0M
2024-08-26 29.96 30.16 29.92 29.96 0.0M
2024-08-23 29.72 30.06 29.50 30.00 0.0M
2024-08-22 29.50 29.60 29.18 29.56 0.0M
2024-08-21 29.38 29.58 29.36 29.58 0.0M
2024-08-20 29.62 29.74 29.20 29.22 0.0M
2024-08-19 29.26 29.62 29.20 29.62 0.0M
2024-08-16 29.26 29.50 29.12 29.22 0.0M
2024-08-15 28.82 29.24 28.50 29.16 0.0M
2024-08-14 27.52 29.16 26.80 28.86 0.0M
2024-08-13 28.20 28.46 27.92 28.32 0.0M
2024-08-12 29.10 29.18 28.22 28.22 0.0M
2024-08-09 29.04 29.12 28.74 28.94 0.0M
2024-08-08 28.66 29.00 28.66 29.00 0.0M
2024-08-07 28.86 29.24 28.74 28.86 0.0M
2024-08-06 28.62 29.28 28.52 28.74 0.0M
2024-08-05 28.48 28.62 27.78 28.28 0.0M
2024-08-02 31.58 31.76 29.08 29.26 0.0M
2024-08-01 32.90 32.90 31.60 31.60 0.0M
2024-07-31 32.82 32.82 32.56 32.80 0.0M
2024-07-30 33.02 33.02 32.70 32.70 0.0M
2024-07-29 33.06 33.06 32.46 32.54 0.0M
2024-07-26 32.00 32.96 31.96 32.96 0.0M
2024-07-25 31.60 31.66 31.16 31.66 0.0M
2024-07-24 33.20 33.20 31.94 32.40 0.0M
2024-07-23 32.84 33.10 32.80 33.10 0.0M
2024-07-22 32.66 32.92 32.58 32.92 0.0M
2024-07-19 32.64 32.64 32.54 32.54 0.0M
2024-07-18 32.72 32.82 32.66 32.74 0.0M
2024-07-17 32.70 32.70 32.60 32.60 0.0M
2024-07-16 32.36 32.80 32.36 32.80 0.0M
2024-07-15 32.40 32.64 32.40 32.44 0.0M
2024-07-12 32.10 32.44 32.10 32.44 0.0M
2024-07-11 31.64 32.12 31.60 32.02 0.0M
2024-07-10 31.40 31.64 31.12 31.64 0.0M
2024-07-09 31.84 32.06 31.28 31.28 0.0M
2024-07-08 31.62 32.04 31.54 31.94 0.0M
2024-07-05 32.06 32.14 31.92 31.92 0.0M
2024-07-04 31.60 31.84 31.52 31.84 0.0M
2024-07-03 30.94 31.58 30.94 31.56 0.0M
2024-07-02 30.72 31.06 30.72 30.84 0.0M
2024-07-01 31.42 31.46 31.10 31.14 0.0M
2024-06-28 31.10 31.30 30.90 31.02 0.0M
2024-06-27 30.60 31.10 30.58 31.08 0.0M
2024-06-26 32.32 32.32 30.34 30.34 0.0M
2024-06-25 32.36 32.54 31.88 32.06 0.0M
2024-06-24 33.74 33.86 32.16 32.16 0.0M
2024-06-21 34.00 34.00 33.62 33.72 0.0M
2024-06-20 34.28 34.32 34.02 34.02 0.0M
2024-06-19 34.18 34.20 34.18 34.20 0.0M
2024-06-18 34.04 34.14 33.82 33.82 0.0M
2024-06-17 34.16 34.30 33.74 34.00 0.0M
2024-06-14 34.50 34.50 33.76 34.00 0.0M
2024-06-13 34.54 34.80 34.54 34.58 0.0M
2024-06-12 34.16 34.76 33.86 34.76 0.0M
2024-06-11 34.14 34.20 34.02 34.06 0.0M
2024-06-10 33.96 34.12 33.90 34.02 0.0M
2024-06-07 34.34 34.34 34.00 34.12 0.0M
2024-06-06 34.08 34.28 34.08 34.18 0.0M
2024-06-05 34.06 34.20 33.78 34.10 0.0M
2024-06-04 34.60 34.60 33.82 33.98 0.0M
2024-06-03 34.86 34.94 34.66 34.70 0.0M
2024-05-31 34.56 34.80 34.36 34.80 0.0M
2024-05-30 34.88 34.88 34.56 34.62 0.0M
2024-05-29 34.68 35.16 34.68 35.06 0.0M
2024-05-28 35.46 35.76 35.14 35.14 0.0M
2024-05-27 34.92 35.60 34.92 35.48 0.0M
2024-05-24 34.74 35.38 34.74 35.34 0.0M
2024-05-23 35.00 35.22 34.74 34.74 0.0M
2024-05-22 35.42 35.50 35.20 35.24 0.0M
2024-05-21 35.58 35.58 35.20 35.50 0.0M
2024-05-20 35.50 35.68 35.40 35.42 0.0M
2024-05-17 35.34 35.50 35.24 35.46 0.0M
2024-05-16 35.58 35.58 34.50 35.38 0.0M
2024-05-15 35.34 35.72 35.08 35.72 0.0M
2024-05-14 35.18 35.30 35.12 35.26 0.0M
2024-05-13 35.52 35.52 35.18 35.34 0.0M
2024-05-10 34.68 35.44 34.68 35.30 0.0M
2024-05-09 35.38 35.76 35.38 35.76 0.0M
2024-05-08 35.28 35.58 35.16 35.54 0.0M
2024-05-07 34.64 35.46 34.64 35.46 0.0M
2024-05-06 34.34 34.76 34.34 34.76 0.0M
2024-05-03 33.72 34.40 33.70 34.36 0.0M
2024-05-02 33.68 33.68 33.28 33.58 0.0M
2024-04-30 33.88 33.92 33.50 33.56 0.0M
2024-04-29 33.30 34.00 33.18 34.00 0.0M
2024-04-26 32.78 33.24 32.56 33.00 0.0M
2024-04-25 32.28 32.78 32.22 32.52 0.0M
2024-04-24 32.00 32.46 31.90 32.30 0.0M
2024-04-23 32.78 32.78 32.20 32.36 0.0M
2024-04-22 33.00 33.10 32.02 32.82 0.0M
2024-04-19 32.80 33.00 32.80 33.00 0.0M
2024-04-18 33.02 33.30 32.80 33.08 0.0M
2024-04-17 32.28 32.92 32.28 32.82 0.0M
2024-04-16 32.60 32.92 32.38 32.40 0.0M
2024-04-15 33.32 33.44 33.08 33.08 0.0M
2024-04-12 33.22 33.24 33.20 33.20 0.0M
2024-04-11 32.98 33.32 32.86 33.32 0.0M
2024-04-10 34.04 34.06 32.72 32.90 0.0M
2024-04-09 33.50 34.16 33.38 34.14 0.0M
2024-04-08 33.46 33.64 33.18 33.50 0.0M
2024-04-05 33.08 33.38 32.90 33.38 0.0M
2024-04-04 32.96 33.40 32.96 33.40 0.0M
2024-04-03 32.64 33.22 32.64 33.08 0.0M
2024-04-02 33.50 34.02 32.54 32.54 0.0M
2024-03-28 33.92 33.98 33.66 33.70 0.0M
2024-03-27 33.42 33.88 33.42 33.86 0.0M
2024-03-26 33.60 33.78 33.60 33.68 0.0M
2024-03-25 33.72 33.72 33.40 33.60 0.0M
2024-03-22 33.40 33.78 33.24 33.74 0.0M
2024-03-21 32.90 33.06 32.58 33.00 0.0M
2024-03-20 32.38 32.86 32.28 32.86 0.0M
2024-03-19 32.50 32.62 32.50 32.50 0.0M
2024-03-18 32.74 32.74 32.38 32.50 0.0M
2024-03-15 32.58 32.68 32.44 32.56 0.0M
2024-03-14 32.66 32.68 32.20 32.20 0.0M
2024-03-13 32.46 32.68 32.46 32.58 0.0M
2024-03-12 32.48 32.60 32.20 32.60 0.0M
2024-03-11 32.48 32.48 32.06 32.32 0.0M
2024-03-08 32.46 32.48 32.16 32.38 0.0M
2024-03-07 31.86 32.46 31.64 32.46 0.0M
2024-03-06 31.74 32.16 31.70 31.80 0.0M
2024-03-05 31.86 31.86 31.56 31.56 0.0M
2024-03-04 32.28 32.28 31.54 32.02 0.0M
2024-03-01 32.48 32.58 32.14 32.28 0.0M
2024-02-29 32.22 32.30 32.18 32.30 0.0M
2024-02-28 31.92 32.28 31.92 32.16 0.0M
2024-02-27 32.16 32.22 31.84 31.96 0.0M
2024-02-26 31.84 32.48 31.80 32.30 0.0M
2024-02-23 32.20 32.30 31.68 31.80 0.0M
2024-02-22 32.88 32.88 32.14 32.14 0.0M
2024-02-21 32.64 32.64 30.30 32.42 0.0M
2024-02-20 32.68 32.72 32.46 32.70 0.0M
2024-02-19 32.68 32.70 32.24 32.64 0.0M
2024-02-16 32.76 32.82 32.58 32.66 0.0M
2024-02-15 32.86 32.92 32.60 32.64 0.0M
2024-02-14 32.40 32.66 32.34 32.66 0.0M
2024-02-13 32.02 32.20 31.78 32.12 0.0M
2024-02-12 31.92 32.32 31.92 32.14 0.0M
2024-02-09 31.82 32.24 31.68 31.84 0.0M
2024-02-08 31.68 31.94 31.68 31.76 0.0M
2024-02-07 31.22 32.00 31.22 31.80 0.0M
2024-02-06 30.64 31.08 30.64 31.00 0.0M
2024-02-05 31.12 31.20 30.46 30.46 0.0M
2024-02-02 31.40 31.56 31.08 31.24 0.0M
2024-02-01 30.96 31.68 30.96 31.32 0.0M
2024-01-31 31.34 31.64 31.20 31.20 0.0M
2024-01-30 30.82 31.50 30.78 31.26 0.0M
2024-01-29 30.04 30.80 30.04 30.80 0.0M
2024-01-26 29.86 30.42 29.86 30.26 0.0M
2024-01-25 29.82 30.12 29.78 30.02 0.0M
2024-01-24 29.38 30.00 29.38 29.84 0.0M
2024-01-23 29.50 29.52 29.26 29.26 0.0M
2024-01-22 28.66 29.08 28.44 29.08 0.0M
2024-01-19 28.64 28.64 28.28 28.52 0.0M
2024-01-18 27.96 28.44 27.80 28.44 0.0M
2024-01-17 28.48 28.48 27.80 27.92 0.0M
2024-01-16 28.94 29.14 28.58 28.62 0.0M
2024-01-15 29.46 29.48 29.06 29.06 0.0M
2024-01-12 29.42 29.42 29.26 29.38 0.0M
2024-01-11 29.84 29.84 29.00 29.50 0.0M
2024-01-10 29.48 29.80 29.44 29.80 0.0M
2024-01-09 29.82 29.82 29.34 29.72 0.0M
2024-01-08 29.08 29.76 29.08 29.76 0.0M
2024-01-05 29.26 29.38 28.76 29.18 0.0M
2024-01-04 29.34 29.54 29.18 29.30 0.0M
2024-01-03 29.80 29.80 29.16 29.24 0.0M
2024-01-02 29.96 30.64 29.68 29.82 0.0M