NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Multiple stocks listed on the NYSE such as Berkshire Hathaway and Barrick Gold were halted

Wienerberger AG (WIE.VI)

Vienna - Vienna Delayed Price. Currency in EUR

Add to watchlist

34.68

+0.18

(+0.52%)

As of 04:30PM CEST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	34.56	35.04	34.52	34.68	34.68	130,706
May 31, 2024	34.52	34.64	34.34	34.50	34.50	646,306
May 30, 2024	34.36	34.80	34.36	34.54	34.54	154,181
May 29, 2024	35.14	35.38	34.60	34.60	34.60	409,294
May 28, 2024	35.42	35.80	35.36	35.42	35.42	240,926
May 27, 2024	35.32	35.66	35.32	35.48	35.48	144,809
May 24, 2024	34.78	35.38	34.78	35.32	35.32	257,912
May 23, 2024	34.84	35.26	34.10	35.12	35.12	227,809
May 22, 2024	35.50	35.56	35.10	35.30	35.30	204,793
May 21, 2024	35.32	35.68	35.16	35.42	35.42	258,548
May 20, 2024	35.12	35.72	35.12	35.42	35.42	137,070
May 17, 2024	35.28	35.60	35.12	35.40	35.40	412,209
May 16, 2024	35.02	35.74	34.90	35.46	35.46	422,010
May 15, 2024	34.98	35.70	34.40	35.58	35.58	255,599
May 14, 2024	35.04	35.44	35.04	35.22	35.22	208,053
May 13, 2024	35.34	35.48	35.18	35.18	35.18	125,616
May 10, 2024	34.54	35.52	34.54	35.32	35.32	284,230
May 10, 2024	0.9 Dividend
May 09, 2024	35.40	35.84	35.24	35.68	34.78	320,323
May 08, 2024	35.30	35.64	35.10	35.50	34.60	434,042
May 07, 2024	34.56	35.50	34.56	35.44	34.55	599,298
May 06, 2024	34.30	34.76	34.28	34.70	33.82	344,900
May 03, 2024	33.52	34.42	33.44	34.34	33.47	463,719
May 02, 2024	33.56	33.78	33.22	33.58	32.73	320,269
Apr 30, 2024	33.96	34.04	33.56	33.56	32.71	666,965
Apr 29, 2024	33.10	34.08	33.00	33.96	33.10	589,842
Apr 26, 2024	32.54	33.20	32.44	33.18	32.34	523,756
Apr 25, 2024	32.18	33.00	32.00	32.46	31.64	447,205
Apr 24, 2024	32.18	32.54	31.90	32.32	31.50	463,713
Apr 23, 2024	32.76	33.26	32.18	32.22	31.41	565,966
Apr 22, 2024	32.76	33.26	32.04	32.68	31.86	522,638
Apr 19, 2024	32.86	33.34	32.66	32.76	31.93	657,652
Apr 18, 2024	32.70	33.34	32.62	33.26	32.42	358,013
Apr 17, 2024	32.24	33.12	32.24	32.82	31.99	327,955
Apr 16, 2024	32.86	33.04	32.40	32.40	31.58	503,405
Apr 15, 2024	32.98	33.52	32.98	33.12	32.28	180,283
Apr 12, 2024	33.38	33.48	33.04	33.10	32.27	246,965
Apr 11, 2024	33.10	33.46	32.78	33.12	32.28	398,254
Apr 10, 2024	33.68	33.68	33.06	33.36	32.52	282,418
Apr 09, 2024	33.50	33.94	33.30	33.40	32.56	407,676
Apr 08, 2024	33.20	33.66	33.10	33.56	32.71	137,833
Apr 05, 2024	33.28	33.46	32.76	33.32	32.48	397,772
Apr 04, 2024	33.02	33.46	32.86	33.36	32.52	579,170
Apr 03, 2024	33.00	33.24	32.86	33.16	32.32	298,233
Apr 02, 2024	33.74	34.04	33.02	33.02	32.19	323,483
Mar 28, 2024	33.84	33.96	33.62	33.76	32.91	285,174
Mar 27, 2024	33.76	33.92	33.52	33.78	32.93	263,536
Mar 26, 2024	33.68	33.78	33.46	33.66	32.81	159,468
Mar 25, 2024	33.48	33.78	33.34	33.68	32.83	207,722
Mar 22, 2024	33.20	33.78	33.12	33.50	32.65	271,593
Mar 21, 2024	32.80	33.12	32.56	33.00	32.17	305,193
Mar 20, 2024	32.40	32.78	32.22	32.54	31.72	225,949
Mar 19, 2024	32.42	32.70	32.40	32.52	31.70	252,221
Mar 18, 2024	32.40	32.64	32.40	32.56	31.74	196,058
Mar 15, 2024	32.22	32.70	32.22	32.38	31.56	576,966
Mar 14, 2024	32.68	32.70	32.34	32.34	31.52	211,101
Mar 13, 2024	32.34	32.70	32.28	32.64	31.82	268,845
Mar 12, 2024	32.12	32.60	32.12	32.48	31.66	245,098
Mar 11, 2024	32.14	32.50	32.00	32.32	31.50	362,475
Mar 08, 2024	32.24	32.50	32.04	32.34	31.52	193,440
Mar 07, 2024	31.90	32.40	31.66	32.22	31.41	192,628
Mar 06, 2024	31.50	32.16	31.42	31.78	30.98	355,117
Mar 05, 2024	31.78	32.04	31.56	31.68	30.88	276,873
Mar 04, 2024	32.20	32.20	31.52	31.92	31.11	264,157
Mar 01, 2024	32.18	32.66	32.04	32.18	31.37	206,040
Feb 29, 2024	32.26	32.40	32.06	32.30	31.49	223,589
Feb 28, 2024	32.20	32.28	31.84	32.16	31.35	143,117
Feb 27, 2024	32.18	32.38	31.88	31.92	31.11	153,043
Feb 26, 2024	31.58	32.20	31.58	32.14	31.33	145,459
Feb 23, 2024	32.00	32.58	31.58	31.84	31.04	405,241
Feb 22, 2024	32.50	32.80	32.10	32.10	31.29	295,273
Feb 21, 2024	31.50	32.80	30.28	32.40	31.58	1,066,058
Feb 20, 2024	32.72	32.84	32.52	32.60	31.78	148,598
Feb 19, 2024	32.70	32.86	32.10	32.72	31.89	307,781
Feb 16, 2024	32.60	32.88	32.48	32.72	31.89	184,115
Feb 15, 2024	32.56	32.94	32.48	32.60	31.78	134,532
Feb 14, 2024	32.38	32.68	32.16	32.68	31.86	310,180
Feb 13, 2024	31.92	32.48	31.70	32.24	31.43	319,759
Feb 12, 2024	31.72	32.36	31.72	32.18	31.37	182,948
Feb 09, 2024	31.60	32.20	31.60	31.88	31.08	317,504
Feb 08, 2024	31.78	32.00	31.70	31.82	31.02	204,977
Feb 07, 2024	30.82	32.10	30.82	31.84	31.04	369,752
Feb 06, 2024	30.58	31.14	30.58	31.04	30.26	173,331
Feb 05, 2024	31.00	31.28	30.46	30.58	29.81	317,348
Feb 02, 2024	31.24	31.60	30.90	31.14	30.35	166,941
Feb 01, 2024	31.20	31.70	31.14	31.20	30.41	73,940
Jan 31, 2024	31.40	31.74	31.20	31.48	30.69	322,846
Jan 30, 2024	30.66	31.80	30.46	31.52	30.72	530,611
Jan 29, 2024	30.20	30.80	30.12	30.64	29.87	187,409
Jan 26, 2024	29.80	30.46	29.80	30.28	29.52	170,789
Jan 25, 2024	29.82	30.16	29.74	30.00	29.24	223,980
Jan 24, 2024	29.12	30.08	29.10	29.90	29.15	444,687
Jan 23, 2024	29.28	29.70	29.12	29.12	28.39	462,242
Jan 22, 2024	28.78	29.22	28.70	29.02	28.29	231,345
Jan 19, 2024	28.40	28.60	28.28	28.46	27.74	614,490
Jan 18, 2024	27.80	28.40	27.76	28.36	27.64	271,128
Jan 17, 2024	28.50	28.60	27.76	28.00	27.29	361,642
Jan 16, 2024	28.86	29.36	28.48	28.70	27.98	280,805
Jan 15, 2024	29.28	29.44	29.04	29.08	28.35	247,383
Jan 12, 2024	29.06	29.56	29.06	29.34	28.60	146,489
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,170.35-98.77(-0.44%)

S&P 5005,281.34+3.83(+0.07%)

DOW38,551.33-134.99(-0.35%)

CAD/USD0.7345+0.0006(+0.08%)

CRUDE OIL74.40-2.59(-3.36%)

Bitcoin CAD94,140.12+1,255.66(+1.35%)

NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Wienerberger AG (WIE.VI)

S&P/TSX
22,170.35
-98.77(-0.44%)

S&P 500
5,281.34
+3.83(+0.07%)

DOW
38,551.33
-134.99(-0.35%)

CAD/USD
0.7345
+0.0006(+0.08%)

CRUDE OIL
74.40
-2.59(-3.36%)

Bitcoin CAD
94,140.12
+1,255.66(+1.35%)