Skip to main content
logo
Wienerberger AG (LON:0MKZ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.68
-0.44 (-1.81%)
At close: Jun 26, 2026

LON:0MKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.9824.1823.3023.6823.68-1.81%13,085
Jun 25, 202623.6724.3023.6624.1224.121.60%10,203
Jun 24, 202623.2723.8423.0823.7423.741.71%387
Jun 23, 202623.3523.5422.9423.3423.34-1.77%15,443
Jun 22, 202623.8423.9823.3023.7623.76-0.25%24,264
Jun 19, 202624.0524.2423.8223.8223.82-1.00%343,803
Jun 18, 202623.8424.0623.4224.0624.061.09%594
Jun 17, 202623.4123.9023.3423.8023.803.44%34,652
Jun 16, 202623.4823.9822.7023.0123.01-1.75%49,905
Jun 15, 202624.5124.7623.2623.4223.42-0.59%2,531
Jun 12, 202623.0423.9022.8023.5623.565.65%5,728
Jun 11, 202622.2622.5422.1022.3022.30-0.62%71,785
Jun 10, 202622.6922.7622.2222.4422.44-3.61%5,408
Jun 9, 202623.1323.4223.0223.2823.280.17%34,295
Jun 8, 202623.3723.8023.1223.2423.24-3.09%7,152
Jun 5, 202623.9224.2823.7423.9823.980.08%110
Jun 4, 202623.8624.3023.6223.9623.961.10%477
Jun 3, 202624.1724.3023.7023.7023.70-2.31%776
Jun 2, 202624.4224.6024.0024.2624.261.25%7,549
Jun 1, 202624.2724.4823.8623.9623.96-1.56%215
May 29, 202624.2324.8224.1024.3424.340.91%6,599
May 28, 202624.1924.3623.8024.1224.12-0.66%6,330
May 27, 202624.1024.5823.9224.2824.282.27%10,957
May 26, 202623.7824.0223.6623.7423.74-0.25%30,127
May 25, 202623.2223.8023.1823.8023.803.75%11,053
May 22, 202622.7523.1622.7022.9422.941.19%3,102
May 21, 202622.5623.0022.4622.6722.67-0.13%42,018
May 20, 202622.4022.9422.2422.7022.701.43%6,642
May 19, 202622.5222.8622.3222.3822.38-0.18%37,982
May 18, 202622.0822.6621.8422.4222.42-0.39%32,360
May 15, 202623.1723.2422.2422.5122.51-2.57%17,270
May 14, 202623.0323.4622.9223.1023.100.87%8,573
May 13, 202623.2624.1619.9522.9022.90-4.90%185,532
May 12, 202624.0024.3823.8024.0824.08-0.77%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, 202625.5325.6425.0025.0424.09-1.84%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