Skip to main content
logo
Wienerberger AG (LON:0MKZ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.08
-0.19 (-0.77%)
At close: May 12, 2026

LON:0MKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202624.0024.3823.8024.0824.08-4.52%11,361
May 11, 202625.3125.5825.0025.2224.27-0.71%18,754
May 8, 202625.7925.8825.4025.4024.44-1.55%199
May 7, 202625.9926.4425.8025.8024.82-0.23%454
May 6, 202624.8026.3024.7425.8624.886.77%9,877
May 5, 202624.4924.6824.0024.2223.30-1.06%8,026
May 4, 202624.8024.9424.4224.4823.55-1.25%656
Apr 30, 202624.3724.9424.4024.7923.851.33%19,921
Apr 29, 202625.0025.1024.4724.4723.54-1.46%510,611
Apr 28, 202624.9025.0824.6224.8323.89-0.77%153,566
Apr 27, 202624.4925.0624.4625.0224.072.71%34,017
Apr 24, 202624.7724.9024.3424.3623.44-2.01%4,431
Apr 23, 202624.8625.1024.7624.8623.92-0.72%4,414
Apr 22, 202625.5325.6425.0025.0424.09-1.85%4,549
Apr 21, 202625.6025.8425.4025.5124.55-0.43%31,015
Apr 20, 202626.0426.1625.4025.6224.65-3.29%7,098
Apr 17, 202625.1126.8625.0026.4925.496.05%308,809
Apr 16, 202624.9025.2024.8024.9824.030.64%499
Apr 15, 202625.4325.5024.7424.8223.88-1.90%34,550
Apr 14, 202625.4925.5424.8625.3024.340.80%140,408
Apr 13, 202625.1125.3024.8625.1024.15-1.51%4,877
Apr 10, 202624.5725.8024.3425.4824.524.70%88,923
Apr 9, 202624.5324.6824.0824.3423.42-2.44%35,988
Apr 8, 202624.5825.2424.5824.9524.018.28%32,662
Apr 7, 202623.2923.6822.9623.0422.17-0.57%33,667
Apr 2, 202623.2623.4822.9423.1822.30-1.97%61,465
Apr 1, 202623.6623.7023.3623.6422.753.36%8,002
Mar 31, 202622.7423.0822.7622.8722.011.47%16,130
Mar 30, 202622.4022.5822.2422.5421.69-0.97%6,461
Mar 27, 202623.0023.1622.6422.7621.90-1.81%8,346
Mar 26, 202623.1723.2622.8023.1822.300.17%83,473
Mar 25, 202622.9423.5622.9023.1422.262.75%174,800
Mar 24, 202622.5622.6222.0622.5221.670.09%22,116
Mar 23, 202621.5022.6820.8622.5021.651.72%2,860
Mar 20, 202622.4822.6821.8422.1221.28-0.36%35,118
Mar 19, 202622.8023.2422.0822.2021.36-5.21%83,401
Mar 18, 202623.6424.2623.4023.4222.531.04%20,603
Mar 17, 202623.1923.3822.9823.1822.300.70%554,893
Mar 16, 202623.5123.5822.9623.0222.15-1.62%1,625
Mar 13, 202623.7723.8223.4023.4022.51-3.23%308
Mar 12, 202624.2124.3423.9024.1823.27-0.58%317,907
Mar 11, 202624.5124.6024.2024.3223.40-0.33%236
Mar 10, 202624.3024.6824.2424.4023.483.28%23,532
Mar 9, 202623.9524.2023.3623.6222.73-4.62%132,542
Mar 6, 202625.8426.0624.7424.7723.83-3.55%86,398
Mar 5, 202626.2426.5225.6825.6824.71-1.76%219
Mar 4, 202625.7526.6625.7426.1425.150.77%265
Mar 3, 202626.6426.7825.5425.9424.96-3.87%15,651
Mar 2, 202627.0827.5026.5826.9825.96-3.49%93,712
Feb 27, 202627.7328.0227.5427.9626.901.08%43,797