Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	16.650	16.840	16.602	16.650	14.654	198
2024-03-13	16.730	16.900	16.570	16.570	14.584	1,163
2024-03-12	16.530	16.780	16.420	16.730	14.725	2,143
2024-03-11	16.510	16.580	16.340	16.490	14.513	1,234
2024-03-08	16.750	16.900	16.750	16.750	14.742	70
2024-03-07	16.480	16.802	16.480	16.800	14.786	2,893
2024-03-06	16.570	16.620	16.440	16.550	14.566	5,948
2024-03-05	16.680	16.680	16.520	16.570	14.584	2,483
2024-03-04	16.840	16.920	16.560	16.670	14.672	259
2024-03-01	16.840	16.940	16.420	16.900	14.874	5,060
2024-02-29	16.940	17.080	16.480	16.800	14.786	4,844
2024-02-28	16.940	17.120	16.740	16.920	14.892	1,819
2024-02-27	17.000	17.300	16.880	17.000	14.962	638
2024-02-26	16.800	17.060	16.720	17.000	14.962	1,910
2024-02-23	17.080	17.140	16.860	16.860	14.839	108
2024-02-22	17.160	17.280	16.920	16.920	14.892	391
2024-02-21	16.880	17.040	16.660	16.880	14.857	626
2024-02-20	17.140	17.260	15.920	16.840	14.821	1,511
2024-02-19	17.140	17.140	16.780	17.040	14.998	852
2024-02-16	17.080	17.260	17.040	17.180	15.121	109
2024-02-15	17.020	17.260	16.940	17.080	15.033	262
2024-02-14	16.980	17.180	16.920	17.080	15.033	2,875
2024-02-13	17.140	17.220	16.860	16.860	14.839	434
2024-02-12	17.310	17.400	17.180	17.290	15.218	340
2024-02-09	17.370	17.420	17.040	17.210	15.147	1,997
2024-02-08	17.290	17.340	17.140	17.310	15.235	443
2024-02-07	17.330	17.560	17.200	17.230	15.165	1,246
2024-02-06	17.160	17.260	17.020	17.250	15.182	149
2024-02-05	17.720	17.760	17.073	17.140	15.086	2,334
2024-02-02	17.510	17.820	17.500	17.820	15.684	1,331
2024-02-01	17.360	17.580	17.360	17.410	15.323	807
2024-01-31	17.240	17.420	17.240	17.270	15.200	4,127
2024-01-30	17.100	17.200	17.100	17.140	15.086	1,503
2024-01-29	17.160	17.200	16.860	16.860	14.839	4,962
2024-01-26	17.120	17.220	17.080	17.140	15.086	1,243
2024-01-25	17.230	17.500	17.020	17.230	15.165	818
2024-01-24	17.120	17.320	17.120	17.120	15.068	4,255
2024-01-23	16.980	17.140	16.920	17.140	15.086	858
2024-01-22	16.860	17.080	16.860	16.860	14.839	1,746
2024-01-19	16.610	16.880	16.600	16.670	14.672	888
2024-01-18	16.650	16.780	16.640	16.730	14.725	325
2024-01-17	16.670	16.720	16.420	16.570	14.584	4,875
2024-01-16	16.900	16.900	16.660	16.840	14.821	6,052
2024-01-15	17.270	17.280	16.880	16.960	14.927	601
2024-01-12	17.080	17.200	17.080	17.080	15.033	890
2024-01-11	17.250	17.420	16.740	16.880	14.857	9,807
2024-01-10	17.250	17.320	17.215	17.270	15.200	2,764
2024-01-09	17.760	17.960	17.220	17.350	15.270	3,807
2024-01-08	17.720	17.881	17.560	17.720	15.596	4,356
2024-01-05	17.550	17.880	17.500	17.780	15.649	4,604
2024-01-04	17.680	17.900	17.480	17.620	15.508	1,027
2024-01-03	18.040	18.040	17.440	17.600	15.490	3,097
2024-01-02	18.310	18.500	18.030	18.030	15.869	1,580
2023-12-29	18.290	18.320	18.160	18.210	16.027	360
2023-12-28	18.250	18.360	18.160	18.270	16.080	1,332
2023-12-27	18.110	18.380	18.110	18.110	15.939	3,944
2023-12-22	18.190	18.200	18.040	18.110	15.939	1,760
2023-12-21	18.291	18.291	18.060	18.090	15.922	1,623
2023-12-20	18.010	18.320	17.900	18.310	16.115	987
2023-12-19	17.725	18.010	17.725	18.010	15.851	1,773

← NewerPage 12 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.