Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	19.840	20.000	19.600	19.600	17.243	27,666
2023-09-20	19.620	20.300	19.620	20.200	17.771	37,561
2023-09-19	19.660	19.860	19.560	19.560	17.208	21,375
2023-09-18	19.800	19.860	19.500	19.720	17.349	30,891
2023-09-15	20.000	20.450	19.720	19.780	17.402	58,383
2023-09-14	19.620	19.960	19.600	19.940	17.543	7,416
2023-09-13	19.940	19.960	19.580	19.660	17.296	20,499
2023-09-12	20.150	20.150	19.840	19.980	17.578	17,107
2023-09-11	19.840	20.200	19.820	20.100	17.683	15,367
2023-09-08	19.920	20.100	19.520	19.820	17.437	35,063
2023-09-07	20.350	20.350	19.760	19.820	17.437	11,866
2023-09-06	20.300	20.500	20.200	20.250	17.815	9,547
2023-09-05	20.350	20.650	20.200	20.350	17.903	28,882
2023-09-04	20.500	20.700	20.500	20.600	18.123	15,141
2023-09-01	20.350	20.600	20.250	20.350	17.903	19,542
2023-08-31	20.000	20.700	20.000	20.400	17.947	43,420
2023-08-30	20.100	20.100	19.880	20.000	17.595	13,486
2023-08-29	19.680	20.100	19.680	20.000	17.595	12,951
2023-08-28	19.460	19.820	19.460	19.760	17.384	18,924
2023-08-25	19.220	19.600	19.120	19.320	16.997	28,373
2023-08-24	20.000	20.150	19.320	19.320	16.997	29,298
2023-08-23	20.000	20.150	19.860	20.050	17.639	23,766
2023-08-22	19.880	20.150	19.800	19.920	17.525	23,405
2023-08-21	20.150	20.350	19.700	19.760	17.384	50,411
2023-08-18	20.550	20.550	19.980	20.200	17.771	41,634
2023-08-17	20.800	20.900	20.400	20.650	18.167	33,164
2023-08-16	21.200	21.300	20.700	20.950	18.431	18,089
2023-08-15	21.400	21.450	21.100	21.100	18.563	22,647
2023-08-14	21.200	21.450	21.100	21.350	18.783	27,644
2023-08-11	22.000	22.000	21.050	21.150	18.607	23,349
2023-08-10	22.700	22.700	21.900	22.050	19.399	51,431
2023-08-09	23.000	23.000	22.450	22.500	19.795	48,269
2023-08-08	23.850	24.700	22.550	22.650	19.927	89,360
2023-08-07	23.400	23.650	23.400	23.650	20.806	15,115
2023-08-04	23.450	23.700	23.100	23.550	20.718	12,562
2023-08-03	23.400	23.400	22.950	23.350	20.543	20,886
2023-08-02	23.350	23.850	23.150	23.600	20.762	41,302
2023-08-01	23.800	23.800	23.300	23.550	20.718	27,345
2023-07-31	23.500	23.700	23.350	23.600	20.762	23,125
2023-07-28	23.100	23.450	23.100	23.450	20.631	12,513
2023-07-27	23.250	23.300	22.900	23.050	20.279	30,653
2023-07-26	23.400	23.500	23.050	23.150	20.367	15,418
2023-07-25	23.300	23.500	23.150	23.500	20.674	20,683
2023-07-24	23.050	23.300	22.900	23.300	20.499	25,516
2023-07-21	23.100	23.100	22.800	23.000	20.235	27,007
2023-07-20	23.300	23.400	23.050	23.200	20.411	23,485
2023-07-19	23.900	24.000	23.050	23.350	20.543	40,789
2023-07-18	23.050	23.950	23.000	23.800	20.938	62,328
2023-07-17	23.050	23.050	22.500	22.750	20.015	27,812
2023-07-14	23.100	23.250	22.800	23.100	20.323	37,357
2023-07-13	21.900	23.800	21.600	23.100	20.323	110,389
2023-07-12	21.650	21.900	21.500	21.900	19.267	18,452
2023-07-11	21.850	21.950	21.400	21.550	18.959	19,843
2023-07-10	21.450	21.850	21.200	21.650	19.047	22,211
2023-07-07	21.300	21.550	20.850	21.550	18.959	24,368
2023-07-06	21.250	21.600	20.950	21.200	18.651	23,365
2023-07-05	21.750	21.750	21.250	21.400	18.827	21,354
2023-07-04	22.150	22.200	21.900	21.950	19.311	8,132
2023-07-03	22.200	22.450	22.150	22.200	19.531	17,018
2023-06-30	22.150	22.500	22.150	22.200	19.531	15,312

← NewerPage 14 of 22 · 1,275 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.