Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,279.96 -13.17 (-0.40%) Nikkei
37,644.33 -815.75 (-2.12%) Hang Seng
17,270.66 +69.39 (+0.40%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,280.54 -2,448.04 (-3.67%) CMC Crypto 200
1,386.29 -37.81 (-2.66%)
Wienerberger AG (WBRBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:23AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 300 |
| 23 Apr 2024 | 7.25 | 7.25 | 6.75 | 6.75 | 6.75 | 800 |
| 22 Apr 2024 | 7.30 | 7.30 | 6.75 | 6.75 | 6.75 | 6,000 |
| 19 Apr 2024 | 7.30 | 7.30 | 6.85 | 7.28 | 7.28 | 1,100 |
| 18 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 17 Apr 2024 | 6.75 | 7.01 | 6.75 | 7.01 | 7.01 | 400 |
| 16 Apr 2024 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 2,200 |
| 15 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 400 |
| 12 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 200 |
| 11 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 10 Apr 2024 | 7.16 | 7.22 | 6.86 | 6.95 | 6.95 | 116,500 |
| 09 Apr 2024 | 7.55 | 7.63 | 7.35 | 7.60 | 7.60 | 94,100 |
| 08 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 400 |
| 05 Apr 2024 | 7.48 | 7.48 | 7.10 | 7.10 | 7.10 | 1,900 |
| 04 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1,300 |
| 03 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1,800 |
| 02 Apr 2024 | 7.13 | 7.23 | 7.13 | 7.23 | 7.23 | 139,600 |
| 01 Apr 2024 | 7.22 | 7.64 | 7.22 | 7.64 | 7.64 | 500 |
| 28 Mar 2024 | 7.04 | 7.32 | 7.04 | 7.19 | 7.19 | 1,500 |
| 27 Mar 2024 | 7.54 | 7.54 | 7.41 | 7.41 | 7.41 | 500 |
| 26 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 25 Mar 2024 | 7.50 | 7.50 | 7.08 | 7.09 | 7.09 | 2,700 |
| 22 Mar 2024 | 7.16 | 7.60 | 7.12 | 7.19 | 7.19 | 6,200 |
| 21 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 700 |
| 20 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 200 |
| 19 Mar 2024 | 7.06 | 7.06 | 6.93 | 6.93 | 6.93 | 1,000 |
| 18 Mar 2024 | 7.06 | 7.31 | 6.87 | 7.31 | 7.31 | 1,100 |
| 15 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 900 |
| 14 Mar 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 2,600 |
| 13 Mar 2024 | 7.10 | 7.10 | 6.88 | 7.09 | 7.09 | 1,400 |
| 12 Mar 2024 | 6.85 | 7.17 | 6.85 | 7.17 | 7.17 | 2,300 |
| 11 Mar 2024 | 7.12 | 7.12 | 6.95 | 6.95 | 6.95 | 600 |
| 08 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 400 |
| 07 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2,500 |
| 06 Mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 05 Mar 2024 | 6.98 | 6.98 | 6.79 | 6.81 | 6.81 | 600 |
| 04 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 200 |
| 01 Mar 2024 | 7.03 | 7.03 | 6.90 | 6.96 | 6.96 | 6,900 |
| 29 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,200 |
| 28 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 4,200 |
| 27 Feb 2024 | 6.94 | 6.98 | 6.83 | 6.85 | 6.85 | 5,000 |
| 26 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 500 |
| 23 Feb 2024 | 6.86 | 7.02 | 6.86 | 6.98 | 6.98 | 3,800 |
| 22 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 600 |
| 21 Feb 2024 | 6.89 | 7.20 | 6.89 | 7.18 | 7.18 | 2,300 |
| 20 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 500 |
| 16 Feb 2024 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | 18,700 |
| 15 Feb 2024 | 7.17 | 7.17 | 6.90 | 6.98 | 6.98 | 1,200 |
| 14 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 200 |
| 13 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 700 |
| 12 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 41,900 |
| 09 Feb 2024 | 6.83 | 6.98 | 6.83 | 6.98 | 6.98 | 300 |
| 08 Feb 2024 | 6.99 | 7.01 | 6.90 | 6.90 | 6.90 | 5,000 |
| 07 Feb 2024 | 6.91 | 6.99 | 6.91 | 6.99 | 6.99 | 121,300 |
| 06 Feb 2024 | 6.54 | 6.76 | 6.54 | 6.76 | 6.76 | 6,300 |
| 05 Feb 2024 | 6.70 | 6.70 | 6.53 | 6.69 | 6.69 | 5,800 |
| 02 Feb 2024 | 6.76 | 6.76 | 6.59 | 6.59 | 6.59 | 1,100 |
| 01 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 31 Jan 2024 | 6.99 | 6.99 | 6.75 | 6.81 | 6.81 | 1,400 |
| 30 Jan 2024 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 700 |
| 29 Jan 2024 | 6.51 | 6.67 | 6.51 | 6.65 | 6.65 | 800 |
| 26 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1,000 |
| 25 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 500 |
| 24 Jan 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
| 23 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 300 |
| 22 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 800 |
| 19 Jan 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 300 |
| 18 Jan 2024 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 7,800 |
| 17 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 500 |
| 16 Jan 2024 | 6.14 | 6.35 | 6.14 | 6.15 | 6.15 | 1,100 |
| 12 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 200 |
| 11 Jan 2024 | 6.51 | 6.51 | 6.32 | 6.44 | 6.44 | 4,100 |
| 10 Jan 2024 | 6.48 | 6.60 | 6.48 | 6.60 | 6.60 | 600 |
| 09 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 08 Jan 2024 | 6.49 | 6.56 | 6.32 | 6.56 | 6.56 | 1,900 |
| 05 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 400 |
| 04 Jan 2024 | 6.31 | 6.55 | 6.31 | 6.55 | 6.55 | 600 |
| 03 Jan 2024 | 6.47 | 6.47 | 6.28 | 6.28 | 6.28 | 600 |
| 02 Jan 2024 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | 1,100 |
| 29 Dec 2023 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | 1,000 |
| 28 Dec 2023 | 6.76 | 6.76 | 6.55 | 6.55 | 6.55 | 700 |
| 27 Dec 2023 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 600 |
| 26 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 400 |
| 22 Dec 2023 | 6.85 | 6.85 | 6.41 | 6.41 | 6.41 | 1,800 |
| 21 Dec 2023 | 6.80 | 6.80 | 6.39 | 6.42 | 6.42 | 800 |
| 20 Dec 2023 | 6.44 | 6.59 | 6.41 | 6.59 | 6.59 | 1,900 |
| 19 Dec 2023 | 6.85 | 6.85 | 6.66 | 6.66 | 6.66 | 14,000 |
| 18 Dec 2023 | 6.43 | 6.57 | 6.43 | 6.57 | 6.57 | 900 |
| 15 Dec 2023 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 1,500 |
| 14 Dec 2023 | 6.39 | 6.78 | 6.39 | 6.78 | 6.78 | 1,100 |
| 13 Dec 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 500 |
| 12 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| 11 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| 08 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1,000 |
| 07 Dec 2023 | 5.90 | 5.96 | 5.74 | 5.75 | 5.75 | 6,100 |
| 06 Dec 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 400 |
| 05 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 200 |
| 04 Dec 2023 | 5.87 | 5.87 | 5.63 | 5.70 | 5.70 | 5,400 |
| 01 Dec 2023 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 900 |
| 30 Nov 2023 | 5.65 | 5.90 | 5.56 | 5.90 | 5.90 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.