Wüstenrot & Württembergische AG - WUW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.36	13.52	13.52	13.52	13.36	17,860
September 25, 2025	13.4	13.34	13.34	13.44	13.3	11,771
September 24, 2025	13.36	13.46	13.46	13.54	13.32	14,156
September 23, 2025	13.48	13.36	13.36	13.48	13.3	5,381
September 22, 2025	13.46	13.4	13.4	13.46	13.34	7,347
September 19, 2025	13.4	13.38	13.38	13.58	13.38	58,896
September 18, 2025	13.52	13.46	13.46	13.6	13.42	12,847
September 17, 2025	13.5	13.56	13.56	13.58	13.42	20,861
September 16, 2025	13.54	13.5	13.5	13.54	13.42	19,135
September 15, 2025	13.54	13.52	13.52	13.62	13.48	17,337
September 12, 2025	13.44	13.52	13.52	13.64	13.44	10,266
September 11, 2025	13.54	13.44	13.44	13.6	13.44	18,279
September 10, 2025	13.58	13.48	13.48	13.58	13.44	10,808
September 09, 2025	13.56	13.48	13.48	13.64	13.48	9,967
September 08, 2025	13.66	13.54	13.54	13.66	13.46	17,551
September 05, 2025	13.74	13.58	13.58	13.74	13.52	12,934
September 04, 2025	13.64	13.68	13.68	13.8	13.58	15,693
September 03, 2025	13.5	13.54	13.54	13.6	13.42	16,639
September 02, 2025	13.92	13.54	13.54	13.92	13.54	23,686
September 01, 2025	13.94	13.9	13.9	13.98	13.74	10,952
August 29, 2025	13.94	13.96	13.96	13.98	13.86	11,607
August 28, 2025	13.94	14	14	14.14	13.86	24,354
August 27, 2025	14.12	14.04	14.04	14.18	13.86	25,138
August 26, 2025	14.3	14.2	14.2	14.32	14.1	32,617
August 25, 2025	14.48	14.2	14.2	14.48	14.2	7,812
August 22, 2025	14.24	14.4	14.4	14.48	14.24	10,724
August 21, 2025	14.34	14.4	14.4	14.42	14.28	7,641
August 20, 2025	14.46	14.44	14.44	14.54	14.36	9,801
August 19, 2025	14.64	14.56	14.56	14.68	14.44	6,689
August 18, 2025	14.64	14.62	14.62	14.64	14.48	17,875
August 15, 2025	14.72	14.64	14.64	14.82	14.64	22,264
August 14, 2025	14.82	14.64	14.64	15	14.6	19,922
August 13, 2025	14.88	14.92	14.92	14.96	14.84	9,000
August 12, 2025	14.92	14.88	14.88	15.06	14.86	15,091
August 11, 2025	14.72	14.92	14.92	14.98	14.72	11,932
August 08, 2025	14.84	14.82	14.82	14.86	14.68	10,404
August 07, 2025	14.9	14.84	14.84	15.1	14.76	32,370
August 06, 2025	14.46	14.8	14.8	14.8	14.3	19,278
August 05, 2025	14.3	14.52	14.52	14.52	14.14	21,072
August 04, 2025	14.1	14.3	14.3	14.3	14.02	12,555
August 01, 2025	13.96	14.04	14.04	14.12	13.96	25,594
July 31, 2025	14	14.04	14.04	14.16	13.88	26,547
July 30, 2025	13.86	13.94	13.94	13.98	13.86	6,491
July 29, 2025	13.78	13.9	13.9	13.9	13.72	20,053
July 28, 2025	13.9	13.74	13.74	13.98	13.74	5,970
July 25, 2025	13.94	13.9	13.9	14	13.82	7,472
July 24, 2025	13.98	13.98	13.98	14.04	13.86	20,347
July 23, 2025	13.82	13.98	13.98	13.98	13.7	18,735
July 22, 2025	13.7	13.72	13.72	13.72	13.58	7,321
July 21, 2025	13.6	13.78	13.78	13.8	13.6	9,475
July 18, 2025	13.7	13.7	13.7	13.7	13.52	9,421
July 17, 2025	13.74	13.7	13.7	13.74	13.6	10,947
July 16, 2025	13.78	13.82	13.82	13.82	13.74	8,022
July 15, 2025	13.86	13.78	13.78	13.88	13.74	11,032
July 14, 2025	13.6	13.78	13.78	13.78	13.5	22,007
July 11, 2025	13.72	13.68	13.68	13.78	13.62	11,264
July 10, 2025	13.78	13.78	13.78	13.8	13.72	13,054
July 09, 2025	13.56	13.76	13.76	13.76	13.52	10,924
July 08, 2025	13.52	13.66	13.66	13.68	13.46	15,260
July 07, 2025	13.62	13.6	13.6	13.66	13.56	11,323

Wüstenrot & Württembergische AG (WUW.DE) XETRA