Skip to main content
logo
Wienerberger AG (LON:0MKZ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.66
-0.20 (-0.89%)
At close: Jul 16, 2026

LON:0MKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202622.5722.8422.4222.7022.700.19%399
Jul 16, 202622.8623.1022.5622.6622.66-0.89%20,179
Jul 15, 202621.8922.8821.7822.8622.864.10%9,698
Jul 14, 202622.0822.2021.8021.9621.96-0.90%6,463
Jul 13, 202622.1822.3822.0422.1622.16-1.02%341
Jul 10, 202622.3022.5422.2422.3922.390.79%72,807
Jul 9, 202622.2522.4821.9822.2122.211.15%90,488
Jul 8, 202622.5722.9621.9221.9621.96-3.85%32,324
Jul 7, 202622.8923.5622.8022.8422.840.26%126
Jul 6, 202623.0823.1822.7822.7822.78-1.39%840
Jul 3, 202622.8523.1022.7023.1023.103.13%133,384
Jul 2, 202622.4822.7622.3022.4022.40-0.44%5,975
Jul 1, 202622.7122.8622.3022.5022.50-0.88%1,592
Jun 30, 202622.8422.9422.3822.7022.700.18%16,874
Jun 29, 202623.5223.9022.6222.6622.66-4.32%11,439
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