Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	18.000	18.000	17.640	17.820	15.684	1,372
2023-12-15	18.010	18.280	17.800	18.090	15.922	11,173
2023-12-14	17.380	17.980	17.380	17.860	15.719	3,799
2023-12-13	17.180	17.220	16.940	16.960	14.927	7,696
2023-12-12	17.550	17.740	17.119	17.140	15.086	1,917
2023-12-11	17.450	17.600	17.300	17.350	15.270	6,539
2023-12-08	17.230	17.520	17.180	17.290	15.218	8,078
2023-12-07	17.420	17.420	17.140	17.140	15.086	2,863
2023-12-06	17.470	17.560	17.340	17.510	15.411	1,959
2023-12-05	17.120	17.280	17.080	17.120	15.068	6,791
2023-12-04	17.160	17.360	16.980	17.020	14.980	2,962
2023-12-01	17.100	17.140	16.880	16.960	14.927	5,308
2023-11-30	16.920	17.120	16.700	16.800	14.786	78,511
2023-11-29	16.580	17.020	16.580	17.020	14.980	10,220
2023-11-28	16.570	16.720	16.340	16.530	14.549	6,413
2023-11-27	16.920	16.940	16.620	16.800	14.786	5,137
2023-11-24	16.650	17.000	16.500	16.900	14.874	4,424
2023-11-23	16.940	16.980	16.640	16.710	14.707	3,067
2023-11-22	17.060	17.240	16.900	16.900	14.874	805
2023-11-21	17.430	17.660	17.060	17.060	15.015	2,122
2023-11-20	17.940	18.020	17.500	17.680	15.561	4,814
2023-11-17	17.580	17.860	17.580	17.760	15.631	812
2023-11-16	17.920	17.920	17.460	17.510	15.411	2,354
2023-11-15	17.880	18.180	17.880	18.030	15.869	3,837
2023-11-14	17.210	17.680	17.100	17.680	15.561	2,357
2023-11-13	17.140	17.260	17.020	17.210	15.147	2,856
2023-11-10	17.200	17.200	16.820	16.940	14.910	9,681
2023-11-09	18.270	18.380	17.340	17.490	15.394	10,203
2023-11-08	17.840	18.240	17.840	18.130	15.957	4,342
2023-11-07	17.720	17.920	17.720	17.880	15.737	3,752
2023-11-06	18.219	18.219	17.880	18.110	15.939	2,702
2023-11-03	18.078	18.360	18.078	18.250	16.062	3,001
2023-11-02	17.690	17.900	17.690	17.740	15.614	1,221
2023-11-01	17.360	17.360	16.920	17.140	15.086	2,277
2023-10-31	17.330	17.600	17.330	17.330	15.253	2,356
2023-10-30	17.180	17.380	17.160	17.250	15.182	922
2023-10-27	17.430	17.460	16.840	16.920	14.892	7,403
2023-10-26	17.300	17.570	17.300	17.570	15.464	1,143
2023-10-25	17.470	17.520	17.140	17.160	15.103	1,095
2023-10-24	17.520	17.680	17.520	17.640	15.526	1,521
2023-10-23	17.470	17.540	17.173	17.270	15.200	968
2023-10-20	17.580	17.580	17.400	17.490	15.394	3,561
2023-10-19	18.230	18.320	17.920	18.290	16.098	1,192
2023-10-18	18.680	18.900	18.219	18.290	16.098	1,733
2023-10-17	18.830	19.040	18.480	18.640	16.406	1,306
2023-10-16	18.843	18.980	18.843	18.890	16.626	2,254
2023-10-13	18.840	18.840	18.560	18.620	16.388	3,872
2023-10-12	19.420	19.560	19.120	19.200	16.899	8,126
2023-10-11	19.140	19.380	19.140	19.320	17.004	2,232
2023-10-10	18.720	18.940	18.720	18.830	16.573	1,090
2023-10-09	18.600	18.600	18.459	18.600	16.371	1,569
2023-10-06	18.443	18.660	18.443	18.500	16.283	943
2023-10-05	18.640	18.880	18.420	18.540	16.318	2,144
2023-10-04	18.400	18.760	18.200	18.400	16.195	3,526
2023-10-03	18.960	18.960	18.660	18.850	16.591	246
2023-10-02	19.320	19.320	19.040	19.070	16.784	2,109
2023-09-29	19.340	19.700	19.300	19.565	17.220	1,772
2023-09-28	19.170	19.260	19.170	19.170	16.872	1,652
2023-09-27	18.970	19.090	18.920	19.090	16.802	301
2023-09-26	19.240	19.240	18.940	18.970	16.696	2,619

← NewerPage 13 of 22 · 1,269 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.