Wüstenrot & Württembergische AG (ETR:WUW)
Germany · Delayed Price · Currency is EUR 15.02
+0.12 (0.81%)
At close: Jan 30, 2026
ETR:WUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.96 | 15.14 | 14.96 | 15.02 | 15.02 | 0.81% | 23,001 |
| Jan 29, 2026 | 15.22 | 15.22 | 14.90 | 14.90 | 14.90 | -1.97% | 33,912 |
| Jan 28, 2026 | 14.96 | 15.28 | 14.96 | 15.20 | 15.20 | 1.74% | 36,380 |
| Jan 27, 2026 | 14.90 | 15.06 | 14.86 | 14.94 | 14.94 | -0.66% | 15,703 |
| Jan 26, 2026 | 15.00 | 15.06 | 14.76 | 15.04 | 15.04 | 0.94% | 17,444 |
| Jan 23, 2026 | 14.92 | 15.08 | 14.78 | 14.90 | 14.90 | 0.68% | 32,953 |
| Jan 22, 2026 | 14.68 | 14.94 | 14.68 | 14.80 | 14.80 | 1.51% | 14,869 |
| Jan 21, 2026 | 14.60 | 14.74 | 14.44 | 14.58 | 14.58 | 0.14% | 29,045 |
| Jan 20, 2026 | 14.94 | 14.94 | 14.56 | 14.56 | 14.56 | -1.89% | 18,419 |
| Jan 19, 2026 | 14.76 | 14.96 | 14.76 | 14.84 | 14.84 | -0.27% | 14,641 |
| Jan 16, 2026 | 15.04 | 15.20 | 14.88 | 14.88 | 14.88 | -0.40% | 39,650 |
| Jan 15, 2026 | 15.08 | 15.08 | 14.82 | 14.94 | 14.94 | -0.80% | 17,214 |
| Jan 14, 2026 | 15.02 | 15.16 | 14.92 | 15.06 | 15.06 | 0.27% | 17,237 |
| Jan 13, 2026 | 15.08 | 15.24 | 14.90 | 15.02 | 15.02 | -0.53% | 18,408 |
| Jan 12, 2026 | 14.78 | 15.14 | 14.76 | 15.10 | 15.10 | 1.89% | 48,520 |
| Jan 9, 2026 | 14.92 | 14.92 | 14.68 | 14.82 | 14.82 | 0.14% | 5,013 |
| Jan 8, 2026 | 14.70 | 14.94 | 14.70 | 14.80 | 14.80 | 0.41% | 11,614 |
| Jan 7, 2026 | 14.70 | 14.88 | 14.66 | 14.74 | 14.74 | -0.14% | 19,763 |
| Jan 6, 2026 | 14.86 | 14.88 | 14.70 | 14.76 | 14.76 | -0.67% | 9,531 |
| Jan 5, 2026 | 14.72 | 14.96 | 14.62 | 14.86 | 14.86 | 0.41% | 20,193 |
| Jan 2, 2026 | 14.62 | 14.96 | 14.50 | 14.80 | 14.80 | 1.79% | 19,542 |
| Dec 30, 2025 | 14.80 | 14.80 | 14.52 | 14.54 | 14.54 | -0.95% | 10,697 |
| Dec 29, 2025 | 14.56 | 14.68 | 14.34 | 14.68 | 14.68 | 1.38% | 24,912 |
| Dec 23, 2025 | 14.38 | 14.48 | 14.26 | 14.48 | 14.48 | 0.98% | 7,969 |
| Dec 22, 2025 | 14.30 | 14.36 | 14.22 | 14.34 | 14.34 | 0.99% | 18,648 |
| Dec 19, 2025 | 14.22 | 14.36 | 14.20 | 14.20 | 14.20 | -0.56% | 31,870 |
| Dec 18, 2025 | 14.34 | 14.36 | 14.24 | 14.28 | 14.28 | 0.14% | 8,263 |
| Dec 17, 2025 | 14.40 | 14.40 | 14.20 | 14.26 | 14.26 | -0.42% | 8,068 |
| Dec 16, 2025 | 14.44 | 14.46 | 14.24 | 14.32 | 14.32 | -0.28% | 9,377 |
| Dec 15, 2025 | 14.40 | 14.46 | 14.26 | 14.36 | 14.36 | -0.28% | 8,078 |
| Dec 12, 2025 | 14.36 | 14.44 | 14.32 | 14.40 | 14.40 | 0.28% | 4,161 |
| Dec 11, 2025 | 14.44 | 14.58 | 14.30 | 14.36 | 14.36 | - | 10,338 |
| Dec 10, 2025 | 14.48 | 14.50 | 14.36 | 14.36 | 14.36 | -0.69% | 11,825 |
| Dec 9, 2025 | 14.26 | 14.50 | 14.26 | 14.46 | 14.46 | 1.54% | 11,274 |
| Dec 8, 2025 | 14.26 | 14.32 | 14.16 | 14.24 | 14.24 | 0.42% | 20,118 |
| Dec 5, 2025 | 14.14 | 14.34 | 14.14 | 14.18 | 14.18 | 0.14% | 20,634 |
| Dec 4, 2025 | 14.04 | 14.16 | 14.00 | 14.16 | 14.16 | 1.43% | 9,919 |
| Dec 3, 2025 | 14.10 | 14.14 | 13.96 | 13.96 | 13.96 | -1.69% | 7,345 |
| Dec 2, 2025 | 14.14 | 14.24 | 14.02 | 14.20 | 14.20 | 1.00% | 16,486 |
| Dec 1, 2025 | 14.14 | 14.14 | 13.86 | 14.06 | 14.06 | -0.57% | 17,164 |
| Nov 28, 2025 | 14.00 | 14.14 | 13.98 | 14.14 | 14.14 | 0.86% | 9,643 |
| Nov 27, 2025 | 14.00 | 14.02 | 13.88 | 14.02 | 14.02 | 0.72% | 11,823 |
| Nov 26, 2025 | 13.98 | 14.00 | 13.84 | 13.92 | 13.92 | - | 8,051 |
| Nov 25, 2025 | 14.02 | 14.06 | 13.90 | 13.92 | 13.92 | -1.42% | 14,317 |
| Nov 24, 2025 | 13.84 | 14.12 | 13.68 | 14.12 | 14.12 | 2.77% | 44,595 |
| Nov 21, 2025 | 13.64 | 13.82 | 13.60 | 13.74 | 13.74 | 0.15% | 11,602 |
| Nov 20, 2025 | 13.78 | 13.82 | 13.68 | 13.72 | 13.72 | 0.15% | 19,595 |
| Nov 19, 2025 | 13.72 | 13.88 | 13.64 | 13.70 | 13.70 | 0.15% | 17,789 |
| Nov 18, 2025 | 13.74 | 13.76 | 13.64 | 13.68 | 13.68 | -1.16% | 13,807 |
| Nov 17, 2025 | 14.04 | 14.04 | 13.82 | 13.84 | 13.84 | -1.00% | 11,910 |