Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	17.270	17.390	17.007	17.330	14.543	867
2023-01-05	16.990	17.250	16.990	17.085	14.337	6,020
2023-01-04	16.880	17.080	16.880	16.910	14.190	2,033
2023-01-03	16.760	16.968	16.760	16.910	14.190	1,397
2022-12-30	16.430	16.650	16.388	16.460	13.812	2,038
2022-12-29	16.305	16.420	16.050	16.325	13.699	1,583
2022-12-28	16.360	16.360	16.140	16.180	13.577	1,952
2022-12-23	16.140	16.390	16.140	16.305	13.682	6,039
2022-12-22	16.560	16.580	16.120	16.180	13.577	1,714
2022-12-21	16.294	16.540	16.294	16.510	13.854	1,834
2022-12-20	16.205	16.350	16.100	16.245	13.632	2,436
2022-12-19	16.060	16.200	16.060	16.120	13.527	2,075
2022-12-16	16.160	16.160	15.960	16.160	13.561	2,354
2022-12-15	16.810	16.810	16.300	16.530	13.871	6,927
2022-12-14	17.270	17.300	17.030	17.300	14.517	4,849
2022-12-13	17.145	17.700	17.080	17.445	14.639	3,429
2022-12-12	17.460	17.460	17.152	17.330	14.543	2,844
2022-12-09	17.390	17.570	17.390	17.405	14.605	1,713
2022-12-08	17.175	17.370	17.100	17.210	14.442	7,708
2022-12-07	17.440	17.440	17.210	17.330	14.543	3,008
2022-12-06	18.020	18.020	17.670	17.720	14.870	2,423
2022-12-05	17.935	18.250	17.920	18.060	15.155	6,043
2022-12-02	17.280	17.490	17.120	17.290	14.509	5,764
2022-12-01	17.085	17.320	16.820	17.260	14.484	5,277
2022-11-30	16.745	16.970	16.745	16.745	14.052	7,506
2022-11-29	16.775	16.940	16.690	16.870	14.156	1,810
2022-11-28	17.030	17.030	16.811	16.920	14.198	2,415
2022-11-25	17.145	17.228	16.870	17.105	14.354	1,343
2022-11-24	17.000	17.160	17.000	17.155	14.396	1,920
2022-11-23	16.930	16.930	16.661	16.745	14.052	5,305
2022-11-22	16.800	17.130	16.750	17.075	14.329	3,032
2022-11-21	16.850	16.860	16.620	16.735	14.043	7,201
2022-11-18	16.570	16.960	16.440	16.765	14.068	10,381
2022-11-17	16.745	16.880	16.360	16.420	13.779	20,723
2022-11-16	17.110	17.110	16.640	16.800	14.098	8,831
2022-11-15	17.390	17.390	17.390	17.390	14.593	10,363
2022-11-14	17.600	17.600	17.250	17.555	14.731	10,762
2022-11-11	17.690	17.690	17.690	17.690	14.845	9,694
2022-11-10	16.385	17.260	16.380	17.230	14.459	27,873
2022-11-09	16.215	16.271	15.950	16.160	13.561	4,412
2022-11-08	15.850	16.240	15.850	16.080	13.494	3,114
2022-11-07	15.545	15.980	15.480	15.750	13.217	14,087
2022-11-04	15.135	15.550	15.135	15.425	12.944	5,824
2022-11-03	15.015	15.015	15.015	15.015	12.600	12,072
2022-11-02	15.330	15.330	15.330	15.330	12.864	24,038
2022-11-01	16.180	16.180	16.180	16.180	13.577	25,716
2022-10-31	15.300	16.200	15.300	16.190	13.586	92,892
2022-10-28	15.065	15.065	15.065	15.065	12.642	4,379
2022-10-27	15.055	15.055	15.055	15.055	12.633	8,838
2022-10-26	14.890	14.890	14.890	14.890	12.495	1,799
2022-10-25	14.830	14.830	14.830	14.830	12.445	788
2022-10-24	14.385	14.560	14.220	14.400	12.084	6,961
2022-10-21	14.275	14.275	14.275	14.275	11.979	4,614
2022-10-20	14.315	14.315	14.315	14.315	12.012	3,436
2022-10-19	14.480	14.480	14.480	14.480	12.151	5,779
2022-10-18	14.745	14.745	14.745	14.745	12.373	7,869
2022-10-17	14.110	14.432	13.950	14.305	12.004	4,604
2022-10-14	14.110	14.400	13.990	14.170	11.891	20,297
2022-10-13	13.505	14.100	13.340	14.050	11.790	7,510
2022-10-12	13.575	13.660	13.400	13.610	11.421	1,935

← NewerPage 17 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.