Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	13.515	13.610	13.400	13.495	11.324	2,718
2022-10-10	13.510	13.850	13.510	13.670	11.471	2,839
2022-10-07	13.870	13.870	13.550	13.585	11.400	4,019
2022-10-06	13.845	13.940	13.720	13.805	11.585	5,604
2022-10-05	14.290	14.290	13.780	13.945	11.702	2,983
2022-10-04	14.126	14.320	14.126	14.180	11.899	2,028
2022-10-03	13.525	13.761	13.230	13.680	11.480	2,585
2022-09-30	13.210	13.470	13.210	13.465	11.299	2,847
2022-09-29	13.400	13.400	12.890	13.055	10.955	12,216
2022-09-28	13.660	13.660	13.200	13.525	11.350	16,036
2022-09-27	13.905	13.990	13.710	13.885	11.652	6,929
2022-09-26	13.985	14.090	13.924	14.070	11.807	2,146
2022-09-23	14.360	14.360	13.930	14.050	11.790	9,997
2022-09-22	14.610	14.610	14.325	14.325	12.021	5,832
2022-09-21	14.590	14.890	14.480	14.860	12.470	3,694
2022-09-20	14.755	14.940	14.410	14.470	12.143	4,716
2022-09-16	14.940	14.940	14.700	14.860	12.470	12,458
2022-09-15	15.200	15.330	15.070	15.075	12.650	4,715
2022-09-14	15.381	15.381	14.970	15.045	12.625	12,697
2022-09-13	16.154	16.154	15.310	15.505	13.011	12,452
2022-09-12	16.080	16.380	16.080	16.355	13.724	11,031
2022-09-09	15.760	16.020	15.760	15.805	13.263	2,291
2022-09-08	15.780	15.860	15.520	15.710	13.183	3,991
2022-09-07	15.850	15.850	15.560	15.750	13.217	2,208
2022-09-06	15.915	16.175	15.830	15.905	13.347	2,633
2022-09-05	16.120	16.120	15.850	15.965	13.397	1,132
2022-09-02	16.205	16.460	16.110	16.375	13.741	6,042
2022-09-01	16.360	16.360	16.020	16.040	13.460	5,676
2022-08-31	16.860	16.930	16.500	16.590	13.922	3,511
2022-08-30	16.710	17.140	16.710	16.810	14.106	4,362
2022-08-26	17.005	17.073	16.700	16.860	14.148	5,573
2022-08-25	17.085	17.090	16.890	16.890	14.173	973
2022-08-24	17.105	17.130	16.860	16.940	14.215	3,858
2022-08-23	16.970	17.080	16.960	16.960	14.232	233
2022-08-22	17.340	17.340	17.020	17.200	14.433	6,595
2022-08-19	17.760	17.760	17.649	17.670	14.828	2,675
2022-08-18	17.955	18.070	17.860	18.010	15.113	2,994
2022-08-17	18.430	18.430	17.880	17.975	15.084	4,346
2022-08-16	18.255	18.460	18.200	18.305	15.361	6,844
2022-08-15	18.725	18.820	17.960	18.160	15.239	5,966
2022-08-12	18.840	18.873	18.779	18.840	15.810	2,156
2022-08-11	18.880	19.000	18.770	18.880	15.843	4,507
2022-08-10	18.605	18.900	18.157	18.785	15.763	14,064
2022-08-09	19.400	19.400	18.460	18.460	15.491	9,111
2022-08-08	19.185	19.530	19.160	19.455	16.326	4,188
2022-08-05	19.185	19.330	19.024	19.145	16.066	7,315
2022-08-04	19.010	19.210	19.010	19.135	16.057	3,481
2022-08-03	18.510	18.715	18.510	18.715	15.705	11,047
2022-08-02	18.540	18.540	18.420	18.440	15.474	1,992
2022-08-01	18.940	18.940	18.720	18.765	15.747	3,125
2022-07-29	18.510	18.690	18.510	18.590	15.600	3,028
2022-07-28	18.172	18.285	18.172	18.285	15.344	922
2022-07-27	17.620	17.960	17.620	17.875	15.000	698
2022-07-26	17.950	17.950	17.560	17.690	14.845	3,383
2022-07-25	18.225	18.300	18.080	18.215	15.285	2,378
2022-07-22	18.080	18.330	17.980	18.235	15.302	2,259
2022-07-21	18.140	18.240	17.840	18.090	15.180	1,055
2022-07-20	18.160	18.210	17.870	18.000	15.105	18,125
2022-07-19	17.435	17.880	17.330	17.845	14.975	9,784
2022-07-18	17.630	17.750	17.355	17.455	14.647	5,638

← NewerPage 18 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.