Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	13.120	13.230	13.120	13.230	12.412	6,959
2024-11-26	13.360	13.360	13.210	13.210	12.394	151
2024-11-25	13.160	13.550	13.160	13.550	12.713	486
2024-11-22	12.710	13.100	12.700	12.980	12.178	670
2024-11-21	12.530	12.670	12.440	12.670	11.887	3,575
2024-11-20	12.750	12.780	12.500	12.590	11.812	853
2024-11-19	13.270	13.400	12.580	12.630	11.850	6,411
2024-11-18	13.100	13.310	13.100	13.310	12.488	1,752
2024-11-15	12.800	13.260	12.800	13.040	12.234	1,090
2024-11-14	13.040	13.100	12.400	12.900	12.103	1,997
2024-11-13	13.640	13.700	13.460	13.600	12.760	303
2024-11-12	13.940	13.940	13.600	13.600	12.760	249
2024-11-11	14.210	14.220	14.140	14.150	13.276	91
2024-11-08	14.080	14.080	13.920	13.960	13.097	354
2024-11-07	14.400	14.720	14.400	14.520	13.623	1,409
2024-11-06	14.170	14.380	13.920	14.070	13.201	650
2024-11-05	14.050	14.160	13.940	13.980	13.116	688
2024-11-04	14.110	14.160	13.920	13.980	13.116	993
2024-11-01	14.190	14.240	14.040	14.190	13.313	3,715
2024-10-31	14.210	14.280	14.060	14.190	13.313	214
2024-10-30	14.700	14.780	14.220	14.700	13.792	3,595
2024-10-29	14.720	14.920	14.700	14.870	13.951	156
2024-10-28	14.700	14.820	14.680	14.700	13.792	251
2024-10-25	14.500	14.740	14.500	14.740	13.829	1,246
2024-10-24	14.540	14.880	14.500	14.600	13.698	733
2024-10-23	14.520	14.760	14.520	14.580	13.679	751
2024-10-22	14.680	14.680	14.560	14.560	13.660	974
2024-10-21	14.700	14.880	14.620	14.760	13.848	1,336
2024-10-18	14.520	14.780	14.520	14.660	13.754	37
2024-10-17	14.100	14.280	14.100	14.190	13.313	2,548
2024-10-16	14.030	14.110	13.940	14.110	13.238	755
2024-10-15	14.290	14.340	13.940	13.940	13.079	94,300
2024-10-14	14.330	14.420	14.040	14.250	13.369	1,006
2024-10-11	14.440	14.440	14.280	14.400	13.510	1,422
2024-10-10	14.890	14.920	14.520	14.520	13.623	744
2024-10-09	14.594	14.870	14.594	14.870	13.951	3,471
2024-10-08	14.900	14.900	14.600	14.660	13.754	1,235
2024-10-07	15.030	15.060	14.760	14.950	14.026	966
2024-10-04	14.440	15.010	14.440	15.010	14.082	782
2024-10-03	14.780	14.820	14.370	14.370	13.482	105
2024-10-02	14.800	14.800	14.560	14.660	13.754	877
2024-10-01	14.990	15.120	14.760	14.850	13.932	645
2024-09-30	15.200	15.280	14.880	14.890	13.970	23
2024-09-27	15.240	15.340	15.240	15.240	14.298	171
2024-09-26	14.810	15.280	14.720	15.090	14.158	1,907
2024-09-25	14.660	14.760	14.640	14.760	13.848	681
2024-09-24	14.520	14.720	14.520	14.600	13.698	703
2024-09-23	14.400	14.420	14.220	14.400	13.510	354
2024-09-20	14.600	14.600	14.220	14.290	13.407	19,006
2024-09-19	14.300	14.520	14.300	14.520	13.623	3,186
2024-09-18	14.130	14.200	14.110	14.110	13.238	251
2024-09-17	13.800	14.080	13.800	14.070	13.201	5,191
2024-09-16	13.740	13.820	13.740	13.820	12.966	722
2024-09-13	13.390	13.840	13.380	13.820	12.966	959
2024-09-12	13.340	13.340	13.240	13.290	12.469	569
2024-09-11	13.470	13.560	13.270	13.270	12.450	1,051
2024-09-10	13.470	13.500	13.280	13.390	12.563	578
2024-09-09	13.500	13.500	13.460	13.490	12.656	622
2024-09-06	13.840	14.320	13.380	13.550	12.713	328
2024-09-05	13.840	13.980	13.840	13.920	13.060	255

← NewerPage 9 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.