Wüstenrot & Württembergische AG (ETR:WUW)
Germany · Delayed Price · Currency is EUR 14.20
-0.08 (-0.56%)
At close: Dec 19, 2025
ETR:WUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 13.86 | 14.04 | 13.78 | 13.98 | 13.98 | 0.14% | 26,182 |
| Nov 13, 2025 | 14.02 | 14.06 | 13.92 | 13.96 | 13.96 | -0.29% | 20,837 |
| Nov 12, 2025 | 14.00 | 14.04 | 13.88 | 14.00 | 14.00 | 0.72% | 21,075 |
| Nov 11, 2025 | 13.96 | 14.00 | 13.86 | 13.90 | 13.90 | -0.29% | 5,542 |
| Nov 10, 2025 | 14.00 | 14.14 | 13.90 | 13.94 | 13.94 | 0.14% | 16,341 |
| Nov 7, 2025 | 14.00 | 14.00 | 13.82 | 13.92 | 13.92 | 0.14% | 11,041 |
| Nov 6, 2025 | 14.04 | 14.04 | 13.90 | 13.90 | 13.90 | -1.56% | 3,782 |
| Nov 5, 2025 | 14.02 | 14.12 | 13.84 | 14.12 | 14.12 | 0.57% | 9,448 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.86 | 14.04 | 14.04 | -0.99% | 15,724 |
| Nov 3, 2025 | 14.22 | 14.28 | 14.10 | 14.18 | 14.18 | 0.28% | 9,482 |
| Oct 31, 2025 | 14.22 | 14.24 | 14.08 | 14.14 | 14.14 | -0.70% | 8,584 |
| Oct 30, 2025 | 14.22 | 14.34 | 14.10 | 14.24 | 14.24 | -0.42% | 10,201 |
| Oct 29, 2025 | 14.36 | 14.48 | 14.26 | 14.30 | 14.30 | -1.11% | 9,353 |
| Oct 28, 2025 | 14.40 | 14.48 | 14.24 | 14.46 | 14.46 | 0.28% | 15,654 |
| Oct 27, 2025 | 14.44 | 14.48 | 14.24 | 14.42 | 14.42 | 0.56% | 11,469 |
| Oct 24, 2025 | 14.36 | 14.36 | 14.20 | 14.34 | 14.34 | - | 13,751 |
| Oct 23, 2025 | 14.34 | 14.38 | 14.24 | 14.34 | 14.34 | 0.56% | 7,560 |
| Oct 22, 2025 | 14.22 | 14.48 | 14.18 | 14.26 | 14.26 | -0.42% | 10,060 |
| Oct 21, 2025 | 14.14 | 14.38 | 14.14 | 14.32 | 14.32 | 0.42% | 14,048 |
| Oct 20, 2025 | 14.22 | 14.26 | 14.00 | 14.26 | 14.26 | 1.28% | 23,196 |
| Oct 17, 2025 | 14.18 | 14.20 | 14.04 | 14.08 | 14.08 | -1.54% | 29,270 |
| Oct 16, 2025 | 14.28 | 14.34 | 14.14 | 14.30 | 14.30 | 0.70% | 14,999 |
| Oct 15, 2025 | 14.56 | 14.56 | 14.20 | 14.20 | 14.20 | -2.07% | 28,377 |
| Oct 14, 2025 | 14.56 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 20,382 |
| Oct 13, 2025 | 14.26 | 14.60 | 14.26 | 14.60 | 14.60 | 2.96% | 20,003 |