Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	23.720	23.720	23.480	23.650	18.972	4,738
2022-01-20	24.220	24.400	24.020	24.300	19.493	16,173
2022-01-19	24.060	24.380	24.060	24.300	19.493	6,456
2022-01-18	24.180	24.180	24.060	24.120	19.349	2,741
2022-01-17	24.690	24.980	24.609	24.980	20.039	3,710
2022-01-14	24.960	24.960	24.430	24.430	19.597	9,115
2022-01-13	25.210	25.280	24.980	25.060	20.103	12,231
2022-01-12	25.330	25.400	25.120	25.230	20.239	4,940
2022-01-11	24.900	25.280	24.860	24.960	20.023	1,802
2022-01-10	25.600	25.640	24.720	24.800	19.894	6,551
2022-01-07	25.800	25.800	25.540	25.780	20.680	11,610
2022-01-06	25.900	25.980	25.720	25.780	20.680	22,572
2022-01-05	25.960	26.046	25.600	25.860	20.744	28,363
2022-01-04	25.530	26.120	25.260	25.880	20.761	34,396
2021-12-31	25.490	25.490	25.490	25.490	20.448	0
2021-12-30	25.660	25.679	25.240	25.490	20.448	2,828
2021-12-29	25.640	25.760	25.420	25.490	20.448	26,723
2021-12-24	25.820	25.820	25.820	25.820	20.712	0
2021-12-23	25.450	25.920	25.360	25.820	20.712	12,361
2021-12-22	24.900	25.600	24.900	25.600	20.536	15,979
2021-12-21	25.160	25.300	24.860	25.060	20.103	6,784
2021-12-20	24.680	25.180	24.680	25.180	20.199	7,973
2021-12-17	25.740	25.740	25.200	25.310	20.303	19,991
2021-12-16	26.050	26.200	25.880	26.170	20.993	20,234
2021-12-15	25.800	25.800	25.400	25.410	20.384	3,484
2021-12-14	26.700	26.820	25.700	25.700	20.616	17,991
2021-12-13	26.600	26.920	26.600	26.720	21.434	5,433
2021-12-10	26.660	26.660	26.400	26.660	21.386	1,783
2021-12-09	26.521	26.680	26.521	26.620	21.354	3,053
2021-12-08	26.940	26.940	26.627	26.640	21.370	3,106
2021-12-07	26.320	27.040	26.320	26.740	21.450	2,495
2021-12-06	25.900	26.000	25.660	25.740	20.648	4,762
2021-12-03	25.840	25.840	25.840	25.840	20.728	3,554
2021-12-02	26.440	26.440	26.060	26.350	21.138	11,284
2021-12-01	26.084	26.700	26.084	26.700	21.418	6,710
2021-11-30	25.500	26.190	25.500	26.190	21.009	7,961
2021-11-29	26.110	26.440	25.800	25.900	20.777	3,838
2021-11-26	26.360	26.360	25.760	25.760	20.664	3,137
2021-11-25	26.910	27.160	26.820	27.030	21.683	984
2021-11-24	27.260	27.320	26.700	26.890	21.571	6,939
2021-11-23	27.890	27.900	27.160	27.500	22.060	4,542
2021-11-22	28.450	28.460	27.811	27.930	22.405	4,224
2021-11-19	28.300	28.651	28.300	28.380	22.766	12,211
2021-11-18	28.180	28.540	27.960	27.970	22.437	11,217
2021-11-17	28.000	28.240	27.960	28.020	22.477	2,596
2021-11-16	27.710	28.120	27.380	27.810	22.309	14,813
2021-11-15	27.360	28.000	27.360	27.870	22.357	13,441
2021-11-12	26.870	27.460	26.820	26.970	21.635	17,327
2021-11-11	30.170	30.480	26.620	27.030	21.683	49,212
2021-11-10	30.680	30.820	30.120	30.640	24.579	12,868
2021-11-09	30.500	30.910	30.500	30.910	24.796	7,000
2021-11-08	30.310	30.520	30.140	30.440	24.418	4,778
2021-11-05	29.920	30.280	29.920	29.940	24.017	5,024
2021-11-04	30.210	30.260	29.584	29.820	23.921	12,270
2021-11-03	29.500	30.080	29.500	29.680	23.809	9,668
2021-11-02	29.430	29.700	29.240	29.550	23.705	7,891
2021-11-01	28.600	29.440	28.600	29.140	23.376	7,093
2021-10-29	27.180	28.460	27.180	28.340	22.734	20,596
2021-10-28	27.650	28.220	27.580	27.970	22.437	5,126
2021-10-27	27.480	27.720	27.480	27.480	22.044	4,966

← NewerPage 21 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.