Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	23.675	23.750	23.097	23.175	21.743	1,147
2025-05-21	23.725	23.850	23.500	23.825	22.353	1,902
2025-05-20	23.775	23.950	23.650	23.875	22.400	339
2025-05-19	23.625	23.900	23.400	23.625	22.165	1,089
2025-05-16	23.325	23.750	23.200	23.525	22.071	5,022
2025-05-15	23.425	23.500	23.150	23.225	21.790	1,818
2025-05-14	23.350	23.700	23.350	23.375	21.931	1,476
2025-05-13	23.725	23.850	23.500	23.775	22.306	1,169
2025-05-12	24.250	24.500	23.900	24.050	22.564	1,912
2025-05-09	23.550	24.000	23.550	23.875	22.400	426
2025-05-08	22.350	23.500	22.350	23.275	21.837	2,544
2025-05-07	24.000	24.100	23.625	23.625	22.165	3,999
2025-05-06	24.000	24.150	23.650	23.825	22.353	2,101
2025-05-02	23.775	24.100	23.650	24.000	22.517	1,466
2025-05-01	23.375	23.375	23.375	23.375	21.931	0
2025-04-30	23.575	23.850	23.300	23.375	21.931	10,146
2025-04-29	23.525	23.700	23.300	23.525	22.071	1,362
2025-04-28	23.475	23.700	23.300	23.625	22.165	5,084
2025-04-25	22.900	23.500	22.900	23.375	21.931	3,491
2025-04-24	22.800	22.950	22.550	22.650	21.250	692
2025-04-23	22.200	23.050	22.150	22.950	21.532	1,673
2025-04-22	21.925	22.050	21.675	22.000	20.641	2,100
2025-04-17	21.900	21.900	21.700	21.775	20.429	322
2025-04-16	21.625	22.000	21.550	21.875	20.523	478
2025-04-15	21.650	22.150	21.650	22.100	20.734	1,011
2025-04-14	21.275	21.423	21.050	21.275	19.960	581
2025-04-11	20.750	20.935	20.350	20.750	19.468	1,205
2025-04-10	21.625	21.650	20.200	20.345	19.088	2,500
2025-04-09	19.320	19.860	19.060	19.575	18.365	5,936
2025-04-08	19.565	19.955	19.380	19.955	18.722	2,555
2025-04-07	17.410	19.680	17.180	18.990	17.817	1,889
2025-04-04	20.650	20.750	18.760	19.440	18.239	12,151
2025-04-03	20.455	21.250	20.300	20.900	19.608	4,400
2025-04-02	21.325	21.400	20.700	20.850	19.562	509
2025-04-01	21.100	21.500	21.100	21.175	19.866	7,522
2025-03-31	21.025	21.100	20.450	20.850	19.562	3,180
2025-03-28	22.050	22.300	21.300	21.425	20.101	1,629
2025-03-27	21.350	22.300	21.350	22.050	20.687	3,432
2025-03-26	20.245	21.750	20.150	21.175	19.866	1,781
2025-03-25	21.325	21.550	20.950	20.950	19.655	7,769
2025-03-24	22.200	22.600	21.600	21.825	20.476	3,657
2025-03-21	21.575	22.250	21.500	22.100	20.734	32,424
2025-03-20	22.350	22.450	21.300	21.675	20.336	40,776
2025-03-19	22.000	22.500	21.800	22.250	20.875	27,945
2025-03-18	20.900	21.650	20.900	21.225	19.913	145,199
2025-03-17	19.700	20.500	19.700	20.410	19.149	37,906
2025-03-14	18.700	19.680	18.700	19.675	18.459	35,882
2025-03-13	18.830	18.880	18.370	18.370	17.235	5,386
2025-03-12	18.850	18.920	18.600	18.760	17.601	437
2025-03-11	18.830	18.980	18.420	18.560	17.413	1,661
2025-03-10	19.150	19.200	18.660	18.660	17.507	1,314
2025-03-07	18.810	19.060	18.700	18.910	17.741	8,542
2025-03-06	18.660	19.500	18.660	18.970	17.798	1,000
2025-03-05	17.780	18.620	17.780	18.500	17.357	14,529
2025-03-04	17.320	17.320	16.580	16.670	15.640	948
2025-03-03	17.360	17.820	17.360	17.550	16.466	2,220
2025-02-28	17.250	17.280	17.040	17.120	16.062	390
2025-02-27	17.580	17.580	17.300	17.350	16.278	3,075
2025-02-26	17.320	17.700	17.320	17.570	16.484	4,404
2025-02-25	17.330	17.550	17.320	17.550	16.466	2,004

← NewerPage 7 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.