Wüstenrot & Württembergische AG (ETR:WUW)
Germany · Delayed Price · Currency is EUR 14.24
+0.12 (0.85%)
Aug 27, 2026, 9:00 AM CET
ETR:WUW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.14 | 14.20 | 14.06 | 14.12 | 14.12 | -0.42% | 12,996 |
| Aug 25, 2026 | 14.16 | 14.28 | 14.10 | 14.18 | 14.18 | 0.28% | 8,633 |
| Aug 24, 2026 | 14.28 | 14.30 | 14.10 | 14.14 | 14.14 | -0.28% | 21,527 |
| Aug 21, 2026 | 14.14 | 14.36 | 14.14 | 14.18 | 14.18 | 1.00% | 7,919 |
| Aug 20, 2026 | 14.10 | 14.24 | 14.00 | 14.04 | 14.04 | -0.71% | 17,918 |
| Aug 19, 2026 | 14.04 | 14.16 | 14.00 | 14.14 | 14.14 | 0.43% | 19,222 |
| Aug 18, 2026 | 14.32 | 14.32 | 14.08 | 14.08 | 14.08 | -2.22% | 15,085 |
| Aug 17, 2026 | 14.58 | 14.62 | 14.40 | 14.40 | 14.40 | -0.69% | 40,626 |
| Aug 14, 2026 | 14.54 | 14.58 | 14.50 | 14.50 | 14.50 | - | 9,851 |
| Aug 13, 2026 | 14.54 | 14.66 | 14.50 | 14.50 | 14.50 | -0.41% | 67,018 |
| Aug 12, 2026 | 14.50 | 14.66 | 14.44 | 14.56 | 14.56 | 0.41% | 22,316 |
| Aug 11, 2026 | 14.60 | 14.60 | 14.42 | 14.50 | 14.50 | -0.68% | 14,405 |
| Aug 10, 2026 | 14.58 | 14.60 | 14.38 | 14.60 | 14.60 | 0.14% | 15,747 |
| Aug 7, 2026 | 14.54 | 14.70 | 14.48 | 14.58 | 14.58 | 0.41% | 21,911 |
| Aug 6, 2026 | 14.50 | 14.64 | 14.50 | 14.52 | 14.52 | -0.14% | 3,925 |
| Aug 5, 2026 | 14.54 | 14.66 | 14.44 | 14.54 | 14.54 | 0.28% | 19,902 |
| Aug 4, 2026 | 14.82 | 14.82 | 14.50 | 14.50 | 14.50 | -1.36% | 17,823 |
| Aug 3, 2026 | 14.60 | 14.76 | 14.54 | 14.70 | 14.70 | 0.82% | 21,660 |
| Jul 31, 2026 | 14.70 | 14.80 | 14.52 | 14.58 | 14.58 | -0.14% | 11,497 |
| Jul 30, 2026 | 14.56 | 14.72 | 14.54 | 14.60 | 14.60 | - | 30,163 |
| Jul 29, 2026 | 14.64 | 14.64 | 14.50 | 14.60 | 14.60 | -0.27% | 35,361 |
| Jul 28, 2026 | 14.50 | 14.78 | 14.50 | 14.64 | 14.64 | 0.27% | 17,717 |
| Jul 27, 2026 | 14.70 | 14.74 | 14.60 | 14.60 | 14.60 | -0.27% | 11,605 |
| Jul 24, 2026 | 14.50 | 14.76 | 14.50 | 14.64 | 14.64 | 0.41% | 10,416 |
| Jul 23, 2026 | 14.82 | 14.82 | 14.52 | 14.58 | 14.58 | -0.82% | 13,513 |
| Jul 22, 2026 | 14.50 | 14.84 | 14.50 | 14.70 | 14.70 | 0.68% | 19,367 |
| Jul 21, 2026 | 14.66 | 14.72 | 14.54 | 14.60 | 14.60 | -0.27% | 15,252 |
| Jul 20, 2026 | 14.66 | 14.78 | 14.56 | 14.64 | 14.64 | -0.54% | 10,177 |
| Jul 17, 2026 | 14.74 | 14.78 | 14.58 | 14.72 | 14.72 | -0.94% | 9,923 |
| Jul 16, 2026 | 14.76 | 14.86 | 14.62 | 14.86 | 14.86 | 0.41% | 12,858 |
| Jul 15, 2026 | 15.00 | 15.10 | 14.74 | 14.80 | 14.80 | -0.80% | 34,744 |
| Jul 14, 2026 | 14.96 | 15.02 | 14.84 | 14.92 | 14.92 | -0.93% | 12,885 |
| Jul 13, 2026 | 14.62 | 15.10 | 14.62 | 15.06 | 15.06 | 3.15% | 34,591 |
| Jul 10, 2026 | 14.96 | 14.96 | 14.60 | 14.60 | 14.60 | -1.75% | 8,422 |
| Jul 9, 2026 | 14.84 | 14.86 | 14.74 | 14.86 | 14.86 | 0.41% | 8,836 |
| Jul 8, 2026 | 14.84 | 15.00 | 14.64 | 14.80 | 14.80 | -0.54% | 24,908 |
| Jul 7, 2026 | 15.08 | 15.08 | 14.84 | 14.88 | 14.88 | -0.67% | 25,984 |
| Jul 6, 2026 | 14.90 | 15.04 | 14.90 | 14.98 | 14.98 | 0.27% | 15,084 |
| Jul 3, 2026 | 15.00 | 15.08 | 14.90 | 14.94 | 14.94 | -0.27% | 16,569 |
| Jul 2, 2026 | 15.00 | 15.06 | 14.76 | 14.98 | 14.98 | 0.67% | 25,248 |
| Jul 1, 2026 | 14.70 | 14.90 | 14.42 | 14.88 | 14.88 | 1.92% | 29,565 |
| Jun 30, 2026 | 14.82 | 14.86 | 14.60 | 14.60 | 14.60 | -1.08% | 15,064 |
| Jun 29, 2026 | 14.58 | 15.10 | 14.58 | 14.76 | 14.76 | 1.23% | 40,161 |
| Jun 26, 2026 | 14.34 | 14.58 | 14.20 | 14.58 | 14.58 | 1.25% | 18,011 |
| Jun 25, 2026 | 14.36 | 14.54 | 14.36 | 14.40 | 14.40 | -0.14% | 11,693 |
| Jun 24, 2026 | 14.38 | 14.44 | 14.24 | 14.42 | 14.42 | 0.42% | 20,257 |
| Jun 23, 2026 | 14.44 | 14.44 | 14.16 | 14.36 | 14.36 | 0.14% | 13,299 |
| Jun 22, 2026 | 14.32 | 14.42 | 14.26 | 14.34 | 14.34 | -0.55% | 18,547 |
| Jun 19, 2026 | 14.42 | 14.52 | 14.30 | 14.42 | 14.42 | -0.28% | 20,690 |
| Jun 18, 2026 | 14.60 | 14.64 | 14.40 | 14.46 | 14.46 | -1.36% | 20,961 |