Wienerberger AG (WIB.DE)
XETRA: WIB.DE
· Real-Time Price · USD
29.74
-0.18 (-0.60%)
At close: Apr 17, 2025, 5:25 PM
WIB.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.12 | 30.12 | 29.34 | 29.74 | n/a | -0.60% | 105 |
| Apr 16, 2025 | 29.64 | 29.98 | 29.58 | 29.92 | n/a | -1.25% | 147 |
| Apr 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | n/a | 2.23% | 274 |
| Apr 14, 2025 | 29.16 | 29.64 | 28.80 | 29.64 | n/a | 4.51% | 274 |
| Apr 11, 2025 | 28.42 | 28.42 | 27.32 | 28.36 | n/a | 0.35% | 247 |
| Apr 10, 2025 | 31.04 | 31.04 | 28.26 | 28.26 | n/a | 3.14% | 1,198 |
| Apr 9, 2025 | 27.74 | 27.94 | 27.06 | 27.40 | n/a | -2.63% | 3,665 |
| Apr 8, 2025 | 27.02 | 29.06 | 27.02 | 28.14 | n/a | 7.08% | 2,566 |
| Apr 7, 2025 | 26.54 | 27.58 | 25.46 | 26.28 | n/a | -5.54% | 6,771 |
| Apr 4, 2025 | 29.14 | 29.14 | 26.72 | 27.82 | n/a | -5.50% | 3,284 |
| Apr 3, 2025 | 30.68 | 30.78 | 29.38 | 29.44 | n/a | -6.42% | 1,548 |
| Apr 2, 2025 | 31.10 | 31.46 | 31.10 | 31.46 | n/a | -0.25% | 7 |
| Apr 1, 2025 | 30.64 | 31.54 | 30.56 | 31.54 | n/a | 2.80% | 590 |
| Mar 31, 2025 | 31.24 | 31.24 | 30.60 | 30.68 | n/a | -4.13% | 351 |
| Mar 28, 2025 | 32.52 | 32.52 | 32.00 | 32.00 | n/a | -3.61% | 712 |
| Mar 27, 2025 | 32.80 | 33.20 | 32.76 | 33.20 | n/a | -1.31% | 1,713 |
| Mar 26, 2025 | 33.50 | 33.72 | 33.22 | 33.64 | n/a | 0.60% | 604 |
| Mar 25, 2025 | 33.46 | 33.58 | 32.94 | 33.44 | n/a | -1.36% | 910 |
| Mar 24, 2025 | 34.40 | 34.40 | 33.90 | 33.90 | n/a | -1.40% | 4,294 |
| Mar 21, 2025 | 35.06 | 35.06 | 34.12 | 34.38 | n/a | -2.11% | 954 |