Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	19.340	19.440	19.080	19.360	16.244	40,187
2023-03-31	19.520	19.600	19.110	19.290	16.185	27,272
2023-03-30	19.010	19.570	19.010	19.450	16.319	31,620
2023-03-29	18.860	18.870	18.490	18.830	15.799	61,651
2023-03-28	19.300	19.300	18.570	18.700	15.690	61,085
2023-03-27	18.700	18.770	18.460	18.660	15.656	18,686
2023-03-24	18.850	18.850	18.150	18.300	15.354	26,874
2023-03-23	18.820	19.000	18.670	18.980	15.925	36,445
2023-03-22	19.070	19.120	18.880	18.950	15.900	11,871
2023-03-21	18.500	19.180	18.500	18.940	15.891	24,911
2023-03-20	17.900	18.600	17.580	18.520	15.539	35,246
2023-03-17	18.710	18.820	18.060	18.110	15.195	56,418
2023-03-16	18.490	18.680	17.990	18.550	15.564	44,804
2023-03-15	19.130	19.140	18.040	18.050	15.145	28,366
2023-03-14	18.680	19.230	18.600	19.000	15.942	35,897
2023-03-13	19.490	19.490	18.300	18.570	15.581	90,332
2023-03-10	19.580	19.700	19.260	19.540	16.395	32,887
2023-03-09	19.980	20.020	19.710	19.950	16.739	23,577
2023-03-08	20.140	20.280	19.900	20.120	16.881	26,904
2023-03-07	20.580	20.580	20.100	20.280	17.016	19,729
2023-03-06	20.600	20.620	20.260	20.520	17.217	16,943
2023-03-03	20.060	20.540	19.970	20.480	17.183	20,905
2023-03-02	20.240	20.260	19.800	19.940	16.730	26,694
2023-03-01	20.220	20.460	20.080	20.260	16.999	39,497
2023-02-28	19.950	20.100	19.690	20.080	16.848	33,248
2023-02-27	19.900	20.080	19.820	19.990	16.772	12,412
2023-02-24	20.060	20.300	19.570	19.760	16.579	32,512
2023-02-23	19.880	20.280	19.880	20.140	16.898	29,872
2023-02-22	19.830	19.920	19.530	19.870	16.672	31,227
2023-02-21	20.140	20.180	19.880	19.970	16.756	25,669
2023-02-20	19.990	20.260	19.860	20.200	16.949	45,023
2023-02-17	20.000	20.000	19.550	19.910	16.705	39,084
2023-02-16	19.840	19.880	19.380	19.600	16.445	28,754
2023-02-15	19.060	19.710	18.990	19.700	16.529	29,460
2023-02-14	18.900	19.110	18.780	18.810	15.782	37,830
2023-02-13	18.890	19.040	18.760	18.850	15.816	14,515
2023-02-10	19.120	19.120	18.550	18.820	15.791	20,443
2023-02-09	18.860	19.300	18.860	18.990	15.933	43,623
2023-02-08	19.000	19.200	18.640	18.730	15.715	32,136
2023-02-07	19.050	19.100	18.420	18.870	15.833	46,366
2023-02-06	18.600	19.530	18.570	18.990	15.933	77,012
2023-02-03	18.530	18.750	18.320	18.730	15.715	16,478
2023-02-02	18.680	18.900	18.520	18.620	15.623	17,913
2023-02-01	18.270	18.660	18.130	18.550	15.564	34,828
2023-01-31	18.480	18.480	18.040	18.140	15.220	13,518
2023-01-30	18.750	18.810	18.290	18.360	15.405	25,998
2023-01-27	18.180	18.760	18.180	18.730	15.715	35,743
2023-01-26	18.150	18.400	18.100	18.310	15.363	12,642
2023-01-25	18.240	18.400	18.070	18.220	15.287	12,108
2023-01-24	18.410	18.480	18.170	18.270	15.329	15,588
2023-01-23	18.160	18.430	18.100	18.390	15.430	19,443
2023-01-20	17.840	18.070	17.740	18.030	15.128	10,264
2023-01-19	18.180	18.290	17.710	17.710	14.859	28,106
2023-01-18	18.500	18.500	18.240	18.410	15.447	38,061
2023-01-17	18.300	18.430	18.140	18.390	15.430	17,663
2023-01-16	18.110	18.450	18.040	18.380	15.421	31,129
2023-01-13	17.810	18.020	17.810	17.980	15.086	17,746
2023-01-12	17.620	17.980	17.450	17.910	15.027	16,358
2023-01-11	17.620	17.730	17.410	17.560	14.733	32,748
2023-01-10	17.750	17.750	17.430	17.570	14.742	20,381

← NewerPage 16 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.