Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.200	22.400	22.200	22.200	19.539	1,365
2023-06-29	21.875	22.100	21.875	21.875	19.253	4,122
2023-06-28	21.800	22.100	21.800	22.000	19.363	863
2023-06-27	21.750	21.750	21.400	21.575	18.989	1,935
2023-06-26	21.850	21.850	21.600	21.675	19.077	624
2023-06-23	21.950	21.950	21.550	21.675	19.077	1,425
2023-06-22	22.050	22.150	21.750	21.925	19.297	2,246
2023-06-21	22.250	22.350	22.100	22.200	19.539	3,680
2023-06-20	22.200	22.200	21.950	22.150	19.495	5,005
2023-06-19	22.500	22.500	22.150	22.200	19.539	1,461
2023-06-16	22.850	23.300	22.699	23.275	20.485	5,017
2023-06-15	22.250	22.750	22.177	22.450	19.759	4,208
2023-06-14	21.350	22.300	21.350	22.300	19.627	10,087
2023-06-13	20.650	20.950	20.548	20.700	18.219	1,180
2023-06-12	20.300	20.700	20.300	20.500	18.043	5,016
2023-06-09	20.400	20.400	20.120	20.120	17.708	6,934
2023-06-08	20.550	20.650	20.350	20.600	18.131	9,860
2023-06-07	20.700	20.700	20.449	20.600	18.131	7,186
2023-06-06	20.772	20.772	20.500	20.750	18.263	6,545
2023-06-05	21.175	21.250	20.800	20.800	18.307	2,925
2023-06-02	20.650	21.050	20.650	20.850	18.351	4,128
2023-06-01	20.500	20.650	20.250	20.255	17.827	4,806
2023-05-31	20.750	20.750	20.500	20.650	18.175	4,756
2023-05-30	20.830	21.000	20.830	20.900	18.395	7,270
2023-05-26	21.375	21.750	21.350	21.525	18.945	3,107
2023-05-25	21.475	21.550	21.350	21.475	18.021	3,196
2023-05-24	21.900	21.900	21.275	21.275	17.853	5,278
2023-05-23	22.300	22.350	22.200	22.250	18.671	8,813
2023-05-22	22.400	22.400	22.150	22.150	18.587	3,475
2023-05-19	22.350	22.550	22.349	22.550	18.923	2,414
2023-05-18	22.000	22.150	21.950	22.000	18.461	1,260
2023-05-17	21.825	22.050	21.700	21.875	18.356	96,676
2023-05-16	22.400	22.400	21.750	21.775	18.273	2,897
2023-05-15	22.400	22.552	22.400	22.450	18.839	4,295
2023-05-12	22.300	22.300	22.150	22.200	18.629	1,377
2023-05-11	22.500	22.600	22.150	22.150	18.587	5,335
2023-05-10	22.550	22.550	22.200	22.250	18.671	5,318
2023-05-09	22.699	22.699	22.050	22.450	18.839	10,414
2023-05-05	22.850	23.078	22.850	22.850	19.175	9,408
2023-05-04	22.200	22.400	22.100	22.300	18.713	6,042
2023-05-03	22.100	22.350	22.000	22.050	18.503	7,443
2023-05-02	22.100	22.500	22.000	22.150	18.587	100,002
2023-04-28	21.925	22.200	21.600	22.150	18.587	7,451
2023-04-27	22.150	22.300	21.872	22.050	18.503	7,404
2023-04-26	22.100	22.350	21.986	22.300	18.713	6,102
2023-04-25	22.050	22.250	21.850	21.925	18.398	10,223
2023-04-24	22.450	22.700	22.100	22.300	18.713	4,013
2023-04-21	22.600	22.750	22.050	22.350	18.755	12,739
2023-04-20	22.250	22.750	22.250	22.650	19.007	10,235
2023-04-19	21.925	22.350	21.897	22.150	18.587	16,280
2023-04-18	21.825	22.050	21.750	22.000	18.461	10,190
2023-04-17	21.400	21.750	21.400	21.725	18.231	9,209
2023-04-14	20.500	21.100	20.500	20.900	17.538	12,333
2023-04-13	20.165	20.500	20.165	20.165	16.921	3,237
2023-04-12	19.682	20.000	19.682	19.965	16.754	6,667
2023-04-11	19.240	19.620	19.220	19.530	16.389	11,549
2023-04-06	18.990	18.990	18.990	18.990	15.935	17,487
2023-04-05	19.400	19.400	19.220	19.220	16.128	10,430
2023-04-04	19.520	19.740	19.500	19.520	16.380	6,145
2023-04-03	19.360	19.380	19.120	19.170	16.087	9,849

← NewerPage 15 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.