Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	14.200	14.410	13.980	14.070	11.805	42,818
2022-10-13	13.340	14.140	13.280	14.050	11.788	52,015
2022-10-12	13.490	13.720	13.320	13.430	11.268	23,662
2022-10-11	13.560	13.680	13.320	13.580	11.394	22,920
2022-10-10	13.300	13.900	13.300	13.570	11.386	23,027
2022-10-07	13.770	13.950	13.500	13.550	11.369	24,381
2022-10-06	13.870	14.070	13.670	13.910	11.671	24,281
2022-10-05	14.460	14.490	13.780	13.840	11.612	31,014
2022-10-04	14.080	14.390	14.000	14.390	12.074	19,229
2022-10-03	13.530	13.800	13.200	13.800	11.579	28,523
2022-09-30	13.210	13.480	13.160	13.470	11.302	40,354
2022-09-29	13.730	13.730	12.840	13.130	11.017	69,698
2022-09-28	13.660	13.660	13.190	13.660	11.461	41,757
2022-09-27	14.000	14.020	13.650	13.750	11.537	35,390
2022-09-26	13.950	14.120	13.800	13.910	11.671	17,420
2022-09-23	14.310	14.310	13.890	13.990	11.738	38,246
2022-09-22	14.490	14.680	14.310	14.340	12.032	11,966
2022-09-21	14.620	14.950	14.310	14.910	12.510	32,283
2022-09-20	14.800	15.010	14.390	14.480	12.149	31,689
2022-09-19	14.820	14.980	14.690	14.920	12.518	12,162
2022-09-16	15.080	15.080	14.670	14.820	12.435	51,818
2022-09-15	15.240	15.320	15.000	15.150	12.711	25,229
2022-09-14	15.300	15.440	14.950	15.140	12.703	51,236
2022-09-13	16.550	16.550	15.310	15.390	12.913	70,749
2022-09-12	15.810	16.440	15.810	16.440	13.794	32,209
2022-09-09	15.560	16.030	15.560	15.850	13.299	19,248
2022-09-08	15.860	15.920	15.450	15.650	13.131	26,193
2022-09-07	15.870	15.880	15.570	15.780	13.240	20,630
2022-09-06	15.760	16.220	15.760	15.980	13.408	16,996
2022-09-05	16.000	16.160	15.850	15.920	13.357	22,325
2022-09-02	16.320	16.480	16.090	16.460	13.811	16,007
2022-09-01	16.530	16.530	16.020	16.020	13.441	32,546
2022-08-31	16.930	16.930	16.480	16.500	13.844	22,230
2022-08-30	16.820	17.150	16.590	16.820	14.113	19,365
2022-08-29	16.600	16.830	16.550	16.700	14.012	22,638
2022-08-26	17.110	17.110	16.680	16.780	14.079	17,892
2022-08-25	17.160	17.320	16.830	17.000	14.264	8,906
2022-08-24	17.140	17.140	16.750	17.040	14.297	22,682
2022-08-23	16.950	17.280	16.900	17.080	14.331	20,306
2022-08-22	17.410	17.430	17.010	17.090	14.339	28,779
2022-08-19	17.880	17.880	17.570	17.650	14.809	20,883
2022-08-18	17.910	18.070	17.750	18.010	15.111	19,173
2022-08-17	18.660	18.750	17.830	17.910	15.027	24,045
2022-08-16	18.200	18.470	18.140	18.460	15.489	20,434
2022-08-15	18.660	18.700	17.900	18.190	15.262	35,537
2022-08-12	18.750	18.950	18.710	18.780	15.757	15,779
2022-08-11	18.990	19.020	18.720	18.810	15.782	23,305
2022-08-10	18.480	18.900	18.030	18.900	15.858	31,111
2022-08-09	19.400	19.400	18.440	18.600	15.606	66,856
2022-08-08	19.280	19.600	19.180	19.420	16.294	21,299
2022-08-05	19.240	19.640	18.920	19.160	16.076	35,618
2022-08-04	18.780	19.270	18.780	19.210	16.118	21,138
2022-08-03	18.460	18.730	18.460	18.660	15.656	15,215
2022-08-02	18.670	18.680	18.400	18.460	15.489	17,366
2022-08-01	18.860	18.980	18.620	18.810	15.782	26,567
2022-07-29	18.390	18.730	18.380	18.730	15.715	23,962
2022-07-28	18.000	18.330	18.000	18.300	15.354	14,489
2022-07-27	17.510	17.970	17.510	17.870	14.994	17,820
2022-07-26	18.300	18.300	17.530	17.610	14.775	34,562
2022-07-25	18.360	18.360	18.010	18.120	15.203	21,958

← NewerPage 18 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.