Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	18.360	18.360	18.010	18.120	15.203	21,958
2022-07-22	18.000	18.420	17.910	18.230	15.296	16,270
2022-07-21	18.240	18.340	17.760	18.160	15.237	22,964
2022-07-20	18.150	18.220	17.790	18.080	15.170	18,287
2022-07-19	17.580	17.900	17.110	17.880	15.002	54,765
2022-07-18	17.600	17.790	17.340	17.460	14.650	30,303
2022-07-15	17.280	17.500	17.140	17.500	14.683	38,715
2022-07-14	16.800	17.290	16.800	17.160	14.398	38,189
2022-07-13	17.120	17.350	16.690	17.000	14.264	39,730
2022-07-12	17.830	17.830	17.180	17.610	14.775	20,437
2022-07-11	17.860	18.300	17.490	17.730	14.876	48,653
2022-07-08	17.830	18.090	17.450	18.070	15.161	79,960
2022-07-07	17.060	17.760	17.040	17.700	14.851	62,425
2022-07-06	16.540	17.290	16.410	17.110	14.356	72,453
2022-07-05	17.160	17.300	16.260	16.420	13.777	62,357
2022-07-04	16.670	17.000	16.580	16.890	14.171	49,493
2022-07-01	16.610	17.000	16.280	16.600	13.928	30,077
2022-06-30	16.900	16.930	16.150	16.490	13.836	42,377
2022-06-29	17.090	17.470	16.910	17.000	14.264	36,896
2022-06-28	17.320	17.680	17.260	17.500	14.683	49,279
2022-06-27	16.860	17.380	16.860	17.200	14.431	65,189
2022-06-24	16.180	16.750	16.180	16.730	14.037	41,948
2022-06-23	16.820	16.820	16.270	16.270	13.651	56,587
2022-06-22	17.790	17.790	16.570	16.940	14.213	71,703
2022-06-21	17.660	18.250	17.660	17.760	14.901	30,778
2022-06-20	17.550	17.750	17.300	17.730	14.876	49,251
2022-06-17	17.720	18.100	17.570	17.670	14.826	40,801
2022-06-16	18.700	18.700	17.660	17.750	14.893	38,906
2022-06-15	18.600	19.080	18.500	18.680	15.673	28,995
2022-06-14	18.480	19.050	18.120	18.400	15.438	96,004
2022-06-13	18.970	19.220	18.260	18.350	15.396	26,033
2022-06-10	20.100	20.100	19.150	19.300	16.193	26,782
2022-06-09	20.560	20.560	20.040	20.040	16.814	37,431
2022-06-08	20.360	20.540	20.200	20.420	17.133	25,675
2022-06-07	20.600	20.620	20.140	20.500	17.200	53,904
2022-06-06	20.520	20.640	20.020	20.460	17.167	39,622
2022-06-03	21.500	21.600	20.840	21.000	16.865	48,963
2022-06-02	20.540	21.400	20.540	21.400	17.186	44,951
2022-06-01	20.540	21.040	20.340	20.640	16.576	44,369
2022-05-31	20.940	20.940	20.200	20.400	16.383	127,906
2022-05-30	20.420	20.920	20.400	20.820	16.720	52,905
2022-05-27	19.800	20.220	19.760	20.160	16.190	52,622
2022-05-26	19.200	19.700	19.200	19.650	15.780	13,828
2022-05-25	19.180	19.370	18.820	19.330	15.523	45,303
2022-05-24	19.430	19.540	19.040	19.140	15.371	35,353
2022-05-23	19.710	19.950	19.160	19.570	15.716	41,167
2022-05-20	19.480	20.140	19.400	19.560	15.708	41,764
2022-05-19	19.860	19.860	18.960	19.400	15.580	32,489
2022-05-18	20.220	20.400	19.940	19.940	16.013	24,884
2022-05-17	19.830	20.240	19.820	20.080	16.126	24,370
2022-05-16	19.530	19.760	19.200	19.730	15.845	44,444
2022-05-13	19.300	19.520	19.220	19.440	15.612	32,969
2022-05-12	19.040	19.180	18.600	19.010	15.267	35,166
2022-05-11	18.370	19.260	17.900	19.260	15.467	97,782
2022-05-10	19.740	19.740	18.160	18.160	14.584	79,998
2022-05-09	20.080	20.080	19.410	19.500	15.660	59,132
2022-05-06	19.750	20.020	19.550	19.970	16.037	40,275
2022-05-05	20.740	20.860	19.890	19.890	15.973	30,392
2022-05-04	19.790	20.220	19.390	20.200	16.222	64,874
2022-05-03	19.860	20.040	19.650	19.950	16.021	32,669

← NewerPage 19 of 22 · 1,279 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.