Wacker Neuson SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	13.700	13.880	13.700	13.880	13.022	120
2024-09-03	14.440	14.440	13.960	14.090	13.219	1,434
2024-09-02	14.600	14.640	14.440	14.440	13.548	705
2024-08-30	14.760	14.820	14.760	14.760	13.848	196
2024-08-29	14.660	14.760	14.660	14.760	13.848	800
2024-08-28	14.620	14.680	14.560	14.680	13.773	53
2024-08-27	14.580	14.820	14.540	14.560	13.660	733
2024-08-23	14.480	14.560	14.340	14.480	13.585	2,072
2024-08-22	14.170	14.300	14.110	14.110	13.238	1,771
2024-08-21	14.160	14.260	14.160	14.230	13.351	387
2024-08-20	14.180	14.180	14.130	14.130	13.257	34
2024-08-19	14.440	14.540	14.440	14.480	13.585	151
2024-08-16	14.400	14.480	14.260	14.310	13.426	171
2024-08-15	14.150	14.400	14.080	14.400	13.510	433
2024-08-14	14.240	14.240	14.000	14.150	13.276	1,111
2024-08-13	14.230	14.340	14.100	14.310	13.426	107
2024-08-12	14.130	14.240	14.120	14.210	13.332	492
2024-08-09	14.050	14.190	14.020	14.190	13.313	505
2024-08-08	14.040	14.040	13.720	13.880	13.022	276
2024-08-07	13.760	13.980	13.720	13.840	12.985	347
2024-08-06	13.600	13.880	13.560	13.680	12.835	1,702
2024-08-05	13.450	13.700	13.340	13.550	12.713	390
2024-08-02	13.840	13.900	13.700	13.840	12.985	1,969
2024-08-01	14.240	14.240	13.920	13.920	13.060	628
2024-07-31	14.520	14.560	14.440	14.460	13.566	222
2024-07-30	14.280	14.420	14.280	14.400	13.510	307
2024-07-29	14.460	14.480	14.210	14.210	13.332	1,728
2024-07-26	14.340	14.480	14.340	14.350	13.463	139
2024-07-25	14.290	14.300	14.120	14.270	13.388	517
2024-07-24	14.370	14.480	14.360	14.440	13.548	64
2024-07-23	14.500	14.500	14.380	14.500	13.604	200
2024-07-22	14.500	14.720	14.500	14.660	13.754	1,673
2024-07-19	14.580	14.640	14.400	14.400	13.510	3,346
2024-07-18	15.080	15.080	14.700	14.810	13.895	5,801
2024-07-17	14.930	15.060	14.580	14.950	14.026	5,072
2024-07-16	15.000	15.000	14.840	14.910	13.989	131
2024-07-15	15.150	15.260	15.060	15.090	14.158	3,982
2024-07-12	14.950	15.180	14.740	15.050	14.120	1,494
2024-07-11	14.870	14.900	14.620	14.830	13.914	2,718
2024-07-10	14.850	14.900	14.740	14.850	13.932	67
2024-07-09	15.070	15.140	14.820	14.930	14.007	275
2024-07-08	15.130	15.180	15.080	15.110	14.176	5,602
2024-07-05	15.200	15.300	14.980	15.200	14.261	1,620
2024-07-04	15.220	15.360	15.140	15.220	14.279	686
2024-07-03	15.130	15.200	15.130	15.130	14.195	246
2024-07-02	15.160	15.160	14.960	15.110	14.176	1,653
2024-07-01	15.600	15.600	15.150	15.150	14.214	1,033
2024-06-28	15.340	15.980	15.340	15.540	14.580	12
2024-06-27	15.440	15.440	15.260	15.260	14.317	283
2024-06-26	15.650	15.680	14.960	15.650	14.683	255
2024-06-25	15.760	15.760	15.600	15.690	14.720	1,985
2024-06-24	15.770	15.840	15.720	15.810	14.833	382
2024-06-21	15.810	15.840	15.660	15.750	14.777	16,059
2024-06-20	15.620	15.820	15.620	15.770	14.796	1,010
2024-06-19	15.710	15.710	15.600	15.710	14.739	549
2024-06-18	15.730	15.820	15.630	15.630	14.664	610
2024-06-17	15.780	15.780	15.580	15.580	14.617	459
2024-06-14	15.880	15.880	15.660	15.710	14.739	9
2024-06-13	16.080	16.080	16.000	16.000	15.011	3,914
2024-06-12	16.200	16.440	16.200	16.360	15.349	1,116

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.7000 EUR
2025-05-23	0.6000 EUR
2024-05-16	1.1500 EUR
2023-05-26	1.0000 EUR
2022-06-06	0.9000 EUR
2021-05-27	0.6000 EUR
2019-05-30	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.