Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	14.660	14.820	14.540	14.540	13.636	105,000
2024-08-29	14.620	14.800	14.580	14.680	13.767	19,371
2024-08-28	14.660	14.660	14.500	14.520	13.617	16,432
2024-08-27	14.580	14.880	14.540	14.600	13.692	21,417
2024-08-26	14.620	14.660	14.440	14.580	13.673	24,849
2024-08-23	14.460	14.600	14.280	14.580	13.673	46,894
2024-08-22	14.200	14.300	14.040	14.140	13.261	36,501
2024-08-21	14.160	14.340	14.120	14.260	13.373	23,019
2024-08-20	14.520	14.540	14.100	14.160	13.279	21,916
2024-08-19	14.400	14.580	14.380	14.440	13.542	15,490
2024-08-16	14.440	14.460	14.200	14.260	13.373	15,600
2024-08-15	14.160	14.400	14.000	14.340	13.448	26,079
2024-08-14	14.300	14.320	13.980	14.000	13.129	33,061
2024-08-13	14.240	14.340	14.000	14.320	13.429	26,996
2024-08-12	14.180	14.260	14.040	14.040	13.167	28,230
2024-08-09	14.060	14.240	14.000	14.080	13.204	22,617
2024-08-08	14.000	14.040	13.660	13.980	13.111	26,604
2024-08-07	13.800	14.000	13.780	13.960	13.092	29,046
2024-08-06	13.720	13.900	13.520	13.700	12.848	47,865
2024-08-05	13.440	13.700	13.260	13.620	12.773	81,045
2024-08-02	13.800	13.900	13.660	13.700	12.848	61,332
2024-08-01	14.480	14.480	13.900	13.900	13.036	50,157
2024-07-31	14.560	14.560	14.360	14.400	13.504	24,567
2024-07-30	14.260	14.460	14.160	14.380	13.486	28,941
2024-07-29	14.440	14.480	14.220	14.260	13.373	37,723
2024-07-26	14.400	14.480	14.220	14.440	13.542	19,416
2024-07-25	14.280	14.340	14.060	14.300	13.411	44,569
2024-07-24	14.300	14.480	14.300	14.340	13.448	20,983
2024-07-23	14.640	14.640	14.320	14.440	13.542	42,767
2024-07-22	14.460	14.800	14.440	14.620	13.711	36,290
2024-07-19	14.640	14.700	14.380	14.420	13.523	56,257
2024-07-18	15.020	15.020	14.700	14.720	13.805	59,001
2024-07-17	15.000	15.100	14.280	15.100	14.161	139,446
2024-07-16	15.100	15.100	14.720	14.980	14.048	33,537
2024-07-15	15.080	15.180	15.040	15.120	14.180	20,897
2024-07-12	14.960	15.180	14.800	15.160	14.217	36,941
2024-07-11	14.880	14.900	14.720	14.900	13.973	46,426
2024-07-10	14.880	14.880	14.700	14.780	13.861	52,272
2024-07-09	15.000	15.040	14.800	14.800	13.880	68,041
2024-07-08	15.140	15.180	15.000	15.080	14.142	34,558
2024-07-05	15.180	15.360	15.060	15.060	14.123	28,729
2024-07-04	15.260	15.380	15.140	15.220	14.273	25,939
2024-07-03	15.140	15.280	15.100	15.200	14.255	31,399
2024-07-02	15.100	15.200	14.920	15.100	14.161	64,164
2024-07-01	15.580	15.660	15.100	15.100	14.161	59,369
2024-06-28	15.280	15.600	15.240	15.420	14.461	23,468
2024-06-27	15.560	15.620	15.220	15.260	14.311	26,329
2024-06-26	15.620	15.720	15.460	15.540	14.574	65,879
2024-06-25	15.880	15.880	15.600	15.620	14.649	28,069
2024-06-24	15.780	15.900	15.700	15.820	14.836	20,186
2024-06-21	15.800	15.800	15.600	15.700	14.724	49,369
2024-06-20	15.820	15.860	15.640	15.800	14.817	15,314
2024-06-19	15.780	15.820	15.540	15.560	14.592	47,657
2024-06-18	15.780	15.920	15.580	15.700	14.724	39,594
2024-06-17	15.780	15.940	15.560	15.680	14.705	32,825
2024-06-14	16.220	16.220	15.560	15.680	14.705	71,514
2024-06-13	16.280	16.440	15.880	16.000	15.005	65,449
2024-06-12	16.120	16.420	16.120	16.300	15.286	24,653
2024-06-11	16.500	16.500	16.100	16.200	15.193	22,066
2024-06-10	16.320	16.500	16.220	16.480	15.455	41,535

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.7000 EUR
2025-05-26	0.6000 EUR
2024-05-16	1.1500 EUR
2023-05-29	1.0000 EUR
2022-06-06	0.9000 EUR
2021-05-27	0.6000 EUR
2020-05-28	0.5226 EUR
2019-05-30	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.