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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.04	14.16	14.16	14.16	14	9,919
December 03, 2025	14.1	13.96	13.96	14.14	13.96	7,345
December 02, 2025	14.14	14.2	14.2	14.24	14.02	16,486
December 01, 2025	14.14	14.06	14.06	14.14	13.86	17,164
November 28, 2025	14	14.14	14.14	14.14	13.98	9,643
November 27, 2025	14	14.02	14.02	14.02	13.88	11,823
November 26, 2025	13.98	13.92	13.92	14	13.84	8,051
November 25, 2025	14.02	13.92	13.92	14.06	13.9	14,317
November 24, 2025	13.84	14.12	14.12	14.12	13.68	44,595
November 21, 2025	13.64	13.74	13.74	13.82	13.6	11,602
November 20, 2025	13.78	13.72	13.72	13.82	13.68	19,595
November 19, 2025	13.72	13.7	13.7	13.88	13.64	17,789
November 18, 2025	13.74	13.68	13.68	13.76	13.64	13,807
November 17, 2025	14.04	13.84	13.84	14.04	13.82	11,910
November 14, 2025	13.86	13.98	13.98	14.04	13.78	26,182
November 13, 2025	14.02	13.96	13.96	14.06	13.92	20,837
November 12, 2025	14	14	14	14.04	13.88	21,075
November 11, 2025	13.96	13.9	13.9	14	13.86	5,542
November 10, 2025	14	13.94	13.94	14.14	13.9	16,341
November 07, 2025	14	13.92	13.92	14	13.82	11,041
November 06, 2025	14.04	13.9	13.9	14.04	13.9	3,782
November 05, 2025	14.02	14.12	14.12	14.12	13.84	9,448
November 04, 2025	14.1	14.04	14.04	14.1	13.86	15,724
November 03, 2025	14.22	14.18	14.18	14.28	14.1	9,482
October 31, 2025	14.22	14.14	14.14	14.24	14.08	8,584
October 30, 2025	14.22	14.24	14.24	14.34	14.1	10,201
October 29, 2025	14.36	14.3	14.3	14.48	14.26	9,353
October 28, 2025	14.4	14.46	14.46	14.48	14.24	15,654
October 27, 2025	14.44	14.42	14.42	14.48	14.24	11,469
October 24, 2025	14.36	14.34	14.34	14.36	14.2	13,751
October 23, 2025	14.34	14.34	14.34	14.38	14.24	7,560
October 22, 2025	14.22	14.26	14.26	14.48	14.18	10,060
October 21, 2025	14.14	14.32	14.32	14.38	14.14	14,048
October 20, 2025	14.22	14.26	14.26	14.26	14	23,196
October 17, 2025	14.18	14.08	14.08	14.2	14.04	29,270
October 16, 2025	14.28	14.3	14.3	14.34	14.14	14,999
October 15, 2025	14.56	14.2	14.2	14.56	14.2	28,377
October 14, 2025	14.56	14.5	14.5	14.6	14.4	20,382
October 13, 2025	14.26	14.6	14.6	14.6	14.26	20,003
October 10, 2025	14.64	14.18	14.18	14.66	14.18	16,686
October 09, 2025	14.26	14.58	14.58	14.62	14.26	37,943
October 08, 2025	14.1	14	14	14.34	13.9	24,313
October 07, 2025	13.8	13.94	13.94	13.96	13.68	20,215
October 06, 2025	13.72	13.82	13.82	13.86	13.56	9,065
October 03, 2025	13.58	13.64	13.64	13.74	13.54	7,965
October 02, 2025	13.66	13.56	13.56	13.72	13.56	8,664
October 01, 2025	13.56	13.58	13.58	13.62	13.46	11,800
September 30, 2025	13.48	13.5	13.5	13.5	13.38	11,191
September 29, 2025	13.42	13.42	13.42	13.52	13.4	6,223
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

Wüstenrot & Württembergische AG (WUW.DE) XETRA