Skip to main content
logo
Wienerberger AG (LON:0MKZ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.26
+0.30 (1.25%)
At close: Jun 2, 2026

LON:0MKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.4224.6024.0624.2624.261.25%7,500
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
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, 202624.5324.6824.0824.3423.42-2.45%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