Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	21.850	22.100	21.800	22.000	19.355	13,687
2023-06-28	21.650	22.050	21.650	21.950	19.311	12,332
2023-06-27	21.800	21.800	21.400	21.650	19.047	11,654
2023-06-26	22.000	22.000	21.500	21.700	19.091	19,155
2023-06-23	22.000	22.000	21.600	21.850	19.223	22,332
2023-06-22	22.000	22.150	21.700	22.100	19.443	25,653
2023-06-21	22.200	22.350	22.000	22.050	19.399	30,884
2023-06-20	22.350	22.350	21.850	22.150	19.487	33,862
2023-06-19	22.900	22.900	22.100	22.350	19.663	25,707
2023-06-16	22.800	23.350	22.750	23.000	20.235	69,471
2023-06-15	22.200	22.850	22.000	22.500	19.795	55,668
2023-06-14	21.500	22.350	21.300	22.350	19.663	48,354
2023-06-13	20.750	20.850	20.350	20.600	18.123	13,423
2023-06-12	20.150	20.750	20.150	20.650	18.167	18,558
2023-06-09	20.500	20.500	20.150	20.200	17.771	47,100
2023-06-08	20.650	20.700	20.350	20.500	18.035	18,073
2023-06-07	20.750	20.750	20.400	20.550	18.079	18,610
2023-06-06	20.750	20.850	20.500	20.700	18.211	13,041
2023-06-05	21.200	21.250	20.750	20.850	18.343	14,006
2023-06-02	20.600	21.050	20.600	21.050	18.519	20,567
2023-06-01	20.600	20.750	20.150	20.500	18.035	27,826
2023-05-31	20.700	20.850	20.500	20.500	18.035	37,048
2023-05-30	20.750	21.050	20.750	20.850	18.343	11,716
2023-05-29	20.950	21.200	20.500	20.800	18.299	13,937
2023-05-26	21.500	21.750	21.250	21.600	18.123	25,122
2023-05-25	21.500	21.550	21.200	21.350	17.913	21,005
2023-05-24	22.000	22.000	21.200	21.350	17.913	34,222
2023-05-23	22.350	22.450	22.200	22.250	18.669	27,369
2023-05-22	22.400	22.400	22.100	22.350	18.752	16,905
2023-05-19	22.300	22.650	22.200	22.350	18.752	21,076
2023-05-18	22.050	22.250	21.900	22.200	18.627	14,463
2023-05-17	21.750	22.050	21.650	21.950	18.417	25,138
2023-05-16	22.500	22.500	21.750	21.800	18.291	28,083
2023-05-15	22.300	22.550	22.200	22.550	18.920	29,179
2023-05-12	22.250	22.350	22.150	22.250	18.669	20,329
2023-05-11	22.500	22.800	22.150	22.200	18.627	37,131
2023-05-10	22.650	22.650	22.150	22.400	18.794	19,651
2023-05-09	22.900	23.000	22.000	22.700	19.046	70,925
2023-05-08	22.900	23.200	22.750	23.000	19.298	42,160
2023-05-05	22.750	23.300	22.750	23.050	19.340	44,145
2023-05-04	22.200	22.450	22.000	22.150	18.585	39,426
2023-05-03	22.050	22.300	21.900	22.200	18.627	37,542
2023-05-02	22.100	22.500	22.000	22.200	18.627	23,403
2023-04-28	22.000	22.200	21.600	22.100	18.543	35,807
2023-04-27	22.350	22.350	21.800	21.900	18.375	23,652
2023-04-26	22.000	22.300	21.850	22.200	18.627	33,399
2023-04-25	22.050	22.200	21.700	22.100	18.543	66,350
2023-04-24	22.500	22.650	22.050	22.100	18.543	25,308
2023-04-21	22.600	22.600	22.000	22.500	18.878	51,830
2023-04-20	22.100	22.900	22.000	22.500	18.878	73,782
2023-04-19	21.900	22.350	21.900	22.200	18.627	38,456
2023-04-18	21.800	22.200	21.700	22.000	18.459	43,359
2023-04-17	21.200	21.750	21.200	21.650	18.165	51,111
2023-04-14	20.400	21.100	20.400	21.050	17.662	66,578
2023-04-13	20.000	20.600	20.000	20.250	16.990	44,621
2023-04-12	19.500	20.050	19.500	19.860	16.663	24,173
2023-04-11	19.240	19.620	19.220	19.620	16.462	22,633
2023-04-06	19.240	19.240	18.820	19.040	15.975	55,596
2023-04-05	19.620	19.620	19.180	19.220	16.126	34,149
2023-04-04	19.480	19.900	19.460	19.500	16.361	48,486

← NewerPage 15 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.