Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	17.270	17.500	17.270	17.330	14.543	5,235
2022-07-14	16.971	17.260	16.971	17.145	14.387	10,840
2022-07-13	17.210	17.221	16.800	17.005	14.270	6,256
2022-07-12	17.610	17.610	17.300	17.495	14.681	5,967
2022-07-11	17.835	18.100	17.430	17.885	15.008	5,505
2022-07-08	17.845	18.080	17.470	17.865	14.991	22,321
2022-07-07	17.240	17.710	17.240	17.710	14.861	2,698
2022-07-06	16.600	17.240	16.600	17.230	14.459	7,547
2022-07-05	17.160	17.160	16.240	16.480	13.829	7,376
2022-07-04	16.630	16.940	16.630	16.940	14.215	5,304
2022-07-01	16.490	16.760	16.390	16.675	13.993	2,420
2022-06-30	16.650	16.650	16.320	16.345	13.716	1,865
2022-06-29	17.025	17.270	16.980	16.980	14.249	8,376
2022-06-28	17.360	17.690	17.360	17.445	14.639	13,341
2022-06-27	16.900	17.270	16.900	17.200	14.433	9,992
2022-06-24	16.265	16.729	16.200	16.560	13.896	12,267
2022-06-23	16.780	16.780	16.270	16.500	13.846	4,382
2022-06-22	17.260	17.260	16.570	16.980	14.249	34,833
2022-06-21	17.750	18.130	17.720	17.720	14.870	8,732
2022-06-20	17.650	17.730	17.410	17.680	14.836	4,124
2022-06-17	17.730	18.039	17.590	17.670	14.828	6,235
2022-06-16	18.165	18.165	17.720	17.780	14.920	8,899
2022-06-15	18.600	18.900	18.600	18.900	15.860	2,613
2022-06-14	18.365	18.590	18.140	18.345	15.394	10,146
2022-06-13	19.075	19.080	18.285	18.285	15.344	7,123
2022-06-10	20.140	20.140	19.210	19.250	16.154	23,181
2022-06-09	20.450	20.480	20.040	20.275	17.014	3,758
2022-06-08	20.430	20.500	20.340	20.355	17.081	5,899
2022-06-07	20.510	20.580	20.180	20.335	17.064	29,316
2022-06-06	20.520	20.520	20.060	20.430	17.144	18,875
2022-06-01	20.430	20.940	20.423	20.710	16.613	11,673
2022-05-31	20.700	20.700	20.235	20.235	16.232	6,905
2022-05-30	20.420	20.820	20.420	20.610	16.533	115,586
2022-05-27	19.820	20.160	19.820	20.145	16.160	12,260
2022-05-26	19.410	19.710	19.410	19.710	15.811	1,665
2022-05-25	19.135	19.340	18.860	19.340	15.514	9,484
2022-05-24	19.515	19.515	19.070	19.185	15.390	14,376
2022-05-23	19.900	19.900	19.300	19.445	15.598	32,609
2022-05-20	19.540	20.060	19.540	19.610	15.731	4,311
2022-05-19	19.435	19.435	19.060	19.435	15.590	27,945
2022-05-18	20.080	20.280	19.940	20.160	16.172	1,834
2022-05-17	19.930	20.192	19.930	20.000	16.044	7,762
2022-05-16	19.435	19.732	19.360	19.535	15.671	3,225
2022-05-13	19.300	19.490	19.300	19.390	15.554	4,964
2022-05-12	18.980	19.160	18.660	19.105	15.326	8,603
2022-05-11	18.275	19.260	17.999	19.145	15.358	17,539
2022-05-10	19.410	19.410	18.159	18.440	14.792	24,082
2022-05-09	19.770	19.770	19.490	19.505	15.647	11,239
2022-05-06	19.810	19.970	19.640	19.910	15.971	22,579
2022-05-05	20.720	20.720	19.890	19.910	15.971	22,426
2022-05-04	19.965	20.200	19.490	20.105	16.128	8,678
2022-05-03	19.805	19.980	19.670	19.825	15.903	5,284
2022-04-29	19.930	20.040	19.780	20.000	16.044	9,178
2022-04-28	20.000	20.260	19.540	19.735	15.831	5,900
2022-04-27	19.105	19.590	18.960	19.310	15.490	12,242
2022-04-26	19.330	19.560	19.035	19.035	15.270	5,472
2022-04-25	19.580	19.790	19.220	19.340	15.514	6,576
2022-04-22	20.150	20.150	19.980	20.000	16.044	6,963
2022-04-21	20.220	20.520	20.220	20.475	16.425	6,315
2022-04-20	19.650	20.180	19.580	20.145	16.160	7,344

← NewerPage 19 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.