Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	19.045	19.560	18.830	19.425	15.582	21,756
2022-04-14	18.910	18.950	18.695	18.775	15.061	153,324
2022-04-13	18.890	18.890	18.547	18.655	14.965	16,375
2022-04-12	18.810	19.090	18.750	18.920	15.177	9,366
2022-04-11	19.340	19.480	19.065	19.135	15.350	8,845
2022-04-08	19.010	19.190	19.010	19.145	15.358	12,826
2022-04-07	18.920	18.920	18.560	18.810	15.089	27,898
2022-04-06	19.635	19.700	18.725	18.725	15.021	20,698
2022-04-05	20.120	20.120	19.440	19.580	15.707	13,879
2022-04-04	20.185	20.340	19.950	20.085	16.112	12,259
2022-04-01	20.295	20.360	20.080	20.255	16.248	6,958
2022-03-31	21.160	21.160	20.240	20.410	16.373	12,627
2022-03-30	21.700	21.700	20.660	21.180	16.990	13,142
2022-03-29	20.915	21.800	20.915	21.640	17.359	11,498
2022-03-28	20.375	20.400	19.880	20.085	16.112	81,435
2022-03-25	21.900	21.900	20.060	20.060	16.092	9,682
2022-03-24	22.230	22.397	21.880	21.880	17.552	7,495
2022-03-23	22.600	22.760	22.060	22.170	17.784	14,243
2022-03-22	22.870	22.960	22.660	22.830	18.314	5,705
2022-03-21	22.580	22.860	22.474	22.620	18.145	4,855
2022-03-18	22.740	22.740	22.300	22.350	17.929	6,101
2022-03-17	22.800	22.800	22.480	22.760	18.258	20,487
2022-03-16	22.125	22.720	22.125	22.540	18.081	4,103
2022-03-15	21.820	21.920	21.240	21.840	17.520	6,288
2022-03-14	21.700	22.020	21.640	21.860	17.536	7,169
2022-03-11	21.240	21.780	21.240	21.510	17.255	4,021
2022-03-10	20.960	20.960	20.640	20.900	16.766	9,218
2022-03-09	19.905	20.920	19.900	20.750	16.645	14,836
2022-03-08	18.820	19.780	18.820	19.595	15.719	6,604
2022-03-07	18.580	18.960	18.160	18.870	15.137	9,082
2022-03-04	19.730	19.730	19.220	19.230	15.426	4,754
2022-03-03	20.570	20.720	20.190	20.295	16.280	5,985
2022-03-02	20.275	20.710	19.930	20.710	16.613	27,020
2022-03-01	21.207	21.207	20.240	20.470	16.421	5,864
2022-02-28	21.160	21.220	20.640	21.210	17.014	8,159
2022-02-25	21.230	21.700	20.720	21.550	17.287	2,655
2022-02-24	20.820	20.880	20.487	20.880	16.750	8,149
2022-02-23	21.880	22.200	21.620	21.840	17.520	6,427
2022-02-22	21.700	22.140	21.700	22.090	17.720	4,780
2022-02-21	22.780	23.140	22.100	22.350	17.929	13,321
2022-02-18	22.380	22.380	21.900	22.050	17.688	3,667
2022-02-17	22.994	22.994	22.500	22.720	18.226	3,057
2022-02-16	23.260	23.560	23.021	23.050	18.490	6,382
2022-02-15	22.370	23.380	22.320	23.070	18.506	11,774
2022-02-14	22.420	22.520	21.732	22.400	17.969	19,115
2022-02-11	23.130	23.130	22.560	23.130	18.555	7,485
2022-02-10	22.500	23.580	22.500	23.360	18.739	29,373
2022-02-09	21.580	22.880	21.580	22.540	18.081	15,004
2022-02-08	21.450	21.634	21.280	21.530	17.271	3,065
2022-02-07	21.620	21.737	21.580	21.680	17.391	5,013
2022-02-04	21.960	21.960	21.420	21.620	17.343	9,143
2022-02-03	22.300	22.300	21.877	21.960	17.616	5,725
2022-02-02	22.350	22.680	22.300	22.560	18.097	8,507
2022-02-01	22.310	22.760	22.180	22.250	17.849	3,530
2022-01-31	22.110	22.240	22.030	22.030	17.672	2,546
2022-01-28	22.140	22.140	21.687	21.700	17.407	7,817
2022-01-27	22.010	22.400	22.010	22.400	17.969	6,294
2022-01-26	21.880	22.480	21.880	22.400	17.969	9,712
2022-01-25	21.600	21.600	21.120	21.570	17.303	7,049
2022-01-24	23.380	23.380	20.920	21.430	17.191	28,301

← NewerPage 20 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.