Wüstenrot & Württembergische AG (FRA:WUW)
Germany · Delayed Price · Currency is EUR 14.28
-0.08 (-0.56%)
At close: Oct 23, 2025
FRA:WUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.22 | 14.28 | 14.22 | 14.28 | 14.28 | -0.56% | - |
| Oct 22, 2025 | 14.26 | 14.38 | 14.16 | 14.36 | 14.36 | 0.84% | 342 |
| Oct 21, 2025 | 14.16 | 14.24 | 14.16 | 14.24 | 14.24 | 0.71% | - |
| Oct 20, 2025 | 14.08 | 14.18 | 14.08 | 14.14 | 14.14 | 0.43% | 90 |
| Oct 17, 2025 | 14.12 | 14.12 | 14.08 | 14.08 | 14.08 | -1.26% | - |
| Oct 16, 2025 | 14.12 | 14.26 | 14.12 | 14.26 | 14.26 | -0.97% | - |
| Oct 15, 2025 | 14.56 | 14.56 | 14.30 | 14.40 | 14.40 | - | - |
| Oct 14, 2025 | 14.46 | 14.46 | 14.40 | 14.40 | 14.40 | -1.50% | - |
| Oct 13, 2025 | 14.34 | 14.62 | 14.30 | 14.62 | 14.62 | 1.67% | 75 |
| Oct 10, 2025 | 14.54 | 14.54 | 14.38 | 14.38 | 14.38 | -0.55% | 10 |
| Oct 9, 2025 | 14.24 | 14.46 | 14.24 | 14.46 | 14.46 | 1.83% | - |
| Oct 8, 2025 | 13.94 | 14.22 | 13.94 | 14.20 | 14.20 | 2.90% | - |
| Oct 7, 2025 | 13.78 | 13.80 | 13.66 | 13.80 | 13.80 | 0.44% | - |
| Oct 6, 2025 | 13.62 | 13.74 | 13.62 | 13.74 | 13.74 | 1.18% | - |
| Oct 3, 2025 | 13.58 | 13.60 | 13.58 | 13.58 | 13.58 | -0.15% | - |
| Oct 2, 2025 | 13.52 | 13.62 | 13.52 | 13.60 | 13.60 | 0.74% | 165 |
| Oct 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.45% | - |
| Sep 30, 2025 | 13.40 | 13.48 | 13.38 | 13.44 | 13.44 | 0.30% | 500 |
| Sep 29, 2025 | 13.40 | 13.44 | 13.40 | 13.40 | 13.40 | -0.59% | - |
| Sep 26, 2025 | 13.34 | 13.48 | 13.34 | 13.48 | 13.48 | 1.35% | 400 |
| Sep 25, 2025 | 13.38 | 13.38 | 13.30 | 13.30 | 13.30 | -1.34% | - |
| Sep 24, 2025 | 13.34 | 13.48 | 13.34 | 13.48 | 13.48 | 1.05% | - |
| Sep 23, 2025 | 13.42 | 13.42 | 13.34 | 13.34 | 13.34 | -0.15% | - |
| Sep 22, 2025 | 13.42 | 13.42 | 13.34 | 13.36 | 13.36 | -0.60% | 18 |
| Sep 19, 2025 | 13.42 | 13.46 | 13.42 | 13.44 | 13.44 | -0.15% | - |
| Sep 18, 2025 | 13.54 | 13.54 | 13.46 | 13.46 | 13.46 | -0.30% | - |
| Sep 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% | - |
| Sep 16, 2025 | 13.42 | 13.54 | 13.42 | 13.42 | 13.42 | -0.59% | 107 |
| Sep 15, 2025 | 13.52 | 13.52 | 13.50 | 13.50 | 13.50 | -0.30% | - |
| Sep 12, 2025 | 13.48 | 13.54 | 13.48 | 13.54 | 13.54 | 0.59% | - |
| Sep 11, 2025 | 13.50 | 13.54 | 13.46 | 13.46 | 13.46 | -0.15% | - |
| Sep 10, 2025 | 13.52 | 13.54 | 13.48 | 13.48 | 13.48 | 0.15% | - |
| Sep 9, 2025 | 13.52 | 13.52 | 13.46 | 13.46 | 13.46 | -0.30% | - |
| Sep 8, 2025 | 13.56 | 13.60 | 13.50 | 13.50 | 13.50 | -0.59% | - |
| Sep 5, 2025 | 13.64 | 13.64 | 13.58 | 13.58 | 13.58 | -0.44% | - |
| Sep 4, 2025 | 13.50 | 13.64 | 13.50 | 13.64 | 13.64 | 1.79% | 205 |
| Sep 3, 2025 | 13.54 | 13.54 | 13.40 | 13.40 | 13.40 | -1.62% | 340 |
| Sep 2, 2025 | 13.74 | 13.80 | 13.62 | 13.62 | 13.62 | -0.87% | - |
| Sep 1, 2025 | 13.90 | 13.90 | 13.74 | 13.74 | 13.74 | -1.29% | - |
| Aug 29, 2025 | 13.94 | 13.96 | 13.86 | 13.92 | 13.92 | 0.29% | 234 |
| Aug 28, 2025 | 13.88 | 14.12 | 13.88 | 13.88 | 13.88 | -0.29% | - |
| Aug 27, 2025 | 14.14 | 14.14 | 13.92 | 13.92 | 13.92 | -1.97% | - |
| Aug 26, 2025 | 14.22 | 14.22 | 14.14 | 14.20 | 14.20 | -0.70% | - |
| Aug 25, 2025 | 14.42 | 14.42 | 14.28 | 14.30 | 14.30 | -0.42% | 242 |
| Aug 22, 2025 | 14.32 | 14.36 | 14.20 | 14.36 | 14.36 | - | - |
| Aug 21, 2025 | 14.40 | 14.40 | 14.28 | 14.36 | 14.36 | - | 100 |
| Aug 20, 2025 | 14.42 | 14.48 | 14.36 | 14.36 | 14.36 | -0.97% | 234 |
| Aug 19, 2025 | 14.54 | 14.54 | 14.50 | 14.50 | 14.50 | -0.14% | - |
| Aug 18, 2025 | 14.62 | 14.64 | 14.52 | 14.52 | 14.52 | -1.63% | - |
| Aug 15, 2025 | 14.66 | 14.76 | 14.66 | 14.76 | 14.76 | -0.40% | - |