Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	19.435	19.570	19.140	19.200	16.112	5,252
2023-03-30	19.010	19.530	19.010	19.425	16.301	3,562
2023-03-29	18.860	18.860	18.510	18.765	15.747	6,543
2023-03-28	19.300	19.300	18.590	18.800	15.776	8,473
2023-03-27	18.625	18.790	18.599	18.615	15.621	2,135
2023-03-24	18.570	18.570	18.140	18.245	15.310	8,900
2023-03-23	19.000	19.000	18.791	18.820	15.793	8,631
2023-03-22	19.025	19.025	18.900	19.025	15.965	468
2023-03-21	18.890	19.160	18.890	18.890	15.852	2,681
2023-03-20	17.865	18.560	17.770	18.550	15.566	2,985
2023-03-17	18.550	18.850	18.030	18.150	15.231	7,311
2023-03-16	18.245	18.620	18.180	18.520	15.541	5,458
2023-03-15	18.563	18.563	18.180	18.345	15.394	1,229
2023-03-14	18.690	19.170	18.690	19.115	16.040	6,160
2023-03-13	19.535	19.550	18.410	18.490	15.516	7,826
2023-03-10	19.300	19.560	19.200	19.560	16.414	3,716
2023-03-09	20.060	20.060	19.834	19.850	16.657	1,914
2023-03-08	20.200	20.200	19.960	20.140	16.901	767
2023-03-07	20.490	20.580	20.105	20.180	16.934	1,585
2023-03-06	20.540	20.540	20.343	20.495	17.198	2,630
2023-03-03	20.200	20.520	20.200	20.355	17.081	3,543
2023-03-02	20.200	20.200	19.820	20.040	16.817	4,172
2023-03-01	20.125	20.460	20.099	20.315	17.047	9,585
2023-02-28	19.905	20.060	19.730	19.890	16.691	7,441
2023-02-27	19.821	20.040	19.821	19.905	16.703	8,519
2023-02-24	20.145	20.260	19.630	19.830	16.640	9,802
2023-02-23	19.954	20.260	19.954	20.125	16.888	3,935
2023-02-22	19.880	19.880	19.595	19.770	16.590	14,900
2023-02-21	20.060	20.064	19.930	20.020	16.800	11,819
2023-02-20	19.950	20.220	19.880	20.080	16.850	15,507
2023-02-17	19.880	19.880	19.610	19.770	16.590	10,694
2023-02-16	19.790	19.790	19.420	19.455	16.326	14,014
2023-02-15	19.035	19.710	19.005	19.455	16.326	2,874
2023-02-14	18.870	19.027	18.810	18.900	15.860	5,566
2023-02-13	18.850	19.095	18.850	19.095	16.024	4,307
2023-02-10	18.825	18.825	18.510	18.755	15.738	2,581
2023-02-09	18.920	19.240	18.920	19.175	16.091	9,823
2023-02-08	18.870	19.120	18.740	18.755	15.738	3,521
2023-02-07	19.010	19.010	18.430	18.765	15.747	3,594
2023-02-06	18.625	19.197	18.600	18.960	15.910	4,937
2023-02-03	18.615	18.745	18.486	18.745	15.730	582
2023-02-02	18.705	18.810	18.605	18.665	15.663	2,216
2023-02-01	18.420	18.680	18.420	18.420	15.457	2,443
2023-01-31	18.310	18.310	18.131	18.215	15.285	1,055
2023-01-30	18.675	18.750	18.360	18.430	15.466	4,370
2023-01-27	18.530	18.730	18.530	18.605	15.612	1,736
2023-01-26	18.215	18.295	18.060	18.295	15.352	1,086
2023-01-25	18.235	18.250	18.080	18.080	15.172	3,328
2023-01-24	18.345	18.480	18.160	18.345	15.394	3,661
2023-01-23	18.108	18.440	18.108	18.255	15.319	2,004
2023-01-20	17.845	18.080	17.810	17.965	15.075	2,539
2023-01-19	18.090	18.090	17.710	17.855	14.983	1,178
2023-01-18	18.410	18.490	18.410	18.410	15.449	2,777
2023-01-17	18.345	18.450	18.150	18.450	15.482	1,162
2023-01-16	18.110	18.430	18.079	18.335	15.386	2,484
2023-01-13	17.875	18.040	17.850	17.935	15.050	4,171
2023-01-12	17.580	17.965	17.580	17.965	15.075	660
2023-01-11	17.585	17.720	17.450	17.555	14.731	2,035
2023-01-10	17.710	17.710	17.500	17.640	14.803	2,079
2023-01-09	17.560	17.950	17.560	17.875	15.000	3,600

← NewerPage 16 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.