Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	19.720	19.720	19.120	19.300	16.987	2,564
2023-09-22	19.665	19.780	19.640	19.665	17.308	1,395
2023-09-21	19.900	19.900	19.600	19.675	17.317	4,485
2023-09-20	19.720	20.300	19.720	20.110	17.700	5,668
2023-09-19	19.675	19.860	19.559	19.775	17.405	4,091
2023-09-18	19.765	19.820	19.540	19.575	17.229	4,779
2023-09-15	19.965	20.400	19.775	19.775	17.405	6,693
2023-09-14	19.710	19.940	19.600	19.865	17.484	2,000
2023-09-13	19.965	20.000	19.640	19.665	17.308	4,993
2023-09-12	20.100	20.100	19.902	20.010	17.612	1,199
2023-09-11	19.875	20.200	19.823	20.200	17.779	3,518
2023-09-08	19.955	20.100	19.740	19.855	17.475	2,723
2023-09-07	20.050	20.050	19.800	19.875	17.493	1,380
2023-09-06	20.249	20.450	20.249	20.410	17.964	1,395
2023-09-05	20.355	20.500	20.165	20.165	17.748	2,534
2023-09-04	20.600	20.700	20.600	20.600	18.131	883
2023-09-01	20.350	20.600	20.350	20.455	18.003	4,620
2023-08-31	20.400	20.400	20.400	20.400	17.955	933
2023-08-30	20.055	20.100	19.962	20.100	17.691	824
2023-08-29	19.840	20.100	19.840	19.875	17.493	7,799
2023-08-25	19.260	19.560	19.200	19.530	17.189	3,963
2023-08-24	19.780	19.780	19.380	19.440	17.110	5,326
2023-08-23	19.955	20.100	19.920	20.100	17.691	8,616
2023-08-22	19.865	20.150	19.855	19.855	17.475	3,135
2023-08-21	20.120	20.350	19.841	19.920	17.532	2,969
2023-08-18	20.500	20.500	20.000	20.245	17.818	6,226
2023-08-17	20.800	20.800	20.474	20.750	18.263	4,393
2023-08-16	21.075	21.300	20.800	21.075	18.549	1,921
2023-08-15	21.425	21.450	21.100	21.125	18.593	3,895
2023-08-14	21.225	21.400	21.150	21.375	18.813	457
2023-08-11	21.900	21.900	21.225	21.225	18.681	1,265
2023-08-10	22.250	22.250	22.250	22.250	19.583	3,093
2023-08-09	23.000	23.000	22.452	22.600	19.891	4,036
2023-08-08	23.825	24.250	22.600	22.700	19.979	8,074
2023-08-07	23.425	23.650	23.425	23.425	20.617	2,338
2023-08-04	23.350	23.700	23.350	23.625	20.793	3,830
2023-08-03	23.400	23.400	23.150	23.225	20.441	1,088
2023-08-02	23.275	23.700	23.200	23.425	20.617	4,043
2023-08-01	23.700	23.700	23.350	23.575	20.749	2,031
2023-07-31	23.425	23.700	23.350	23.625	20.793	1,462
2023-07-28	23.125	23.450	23.100	23.375	20.573	3,612
2023-07-27	23.275	23.300	22.850	22.850	20.111	2,928
2023-07-26	23.425	23.551	23.125	23.125	20.353	12,770
2023-07-25	23.300	23.500	23.300	23.375	20.573	2,613
2023-07-24	23.025	23.300	23.000	23.125	20.353	6,508
2023-07-21	23.175	23.250	22.800	22.950	20.199	4,419
2023-07-20	23.275	23.450	23.050	23.225	20.441	4,480
2023-07-19	23.400	23.400	23.100	23.275	20.485	2,395
2023-07-18	23.075	23.900	22.950	23.625	20.793	8,868
2023-07-17	23.050	23.050	22.500	22.550	19.847	3,143
2023-07-14	23.125	23.250	22.800	23.175	20.397	8,598
2023-07-13	21.925	23.650	21.700	23.275	20.485	20,956
2023-07-12	21.725	21.902	21.500	21.675	19.077	3,067
2023-07-11	21.647	21.647	21.400	21.425	18.857	2,551
2023-07-10	21.475	21.700	21.250	21.575	18.989	1,037
2023-07-07	21.325	21.500	21.250	21.425	18.857	1,920
2023-07-06	21.275	21.600	21.000	21.325	18.769	1,040
2023-07-05	21.800	21.800	21.300	21.375	18.813	1,479
2023-07-04	22.100	22.100	21.825	21.825	19.209	1,409
2023-07-03	22.250	22.350	22.150	22.150	19.495	2,226

← NewerPage 14 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.