Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	19.860	20.040	19.650	19.950	16.021	32,669
2022-05-02	19.880	19.890	19.190	19.680	15.805	30,362
2022-04-29	19.900	20.160	19.730	19.930	16.005	42,965
2022-04-28	19.900	20.340	19.530	19.750	15.861	36,324
2022-04-27	18.950	19.590	18.870	19.590	15.732	73,565
2022-04-26	19.340	19.560	19.000	19.060	15.307	35,728
2022-04-25	19.540	20.000	19.200	19.200	15.419	43,511
2022-04-22	20.240	20.300	19.950	20.000	16.062	48,737
2022-04-21	20.260	20.560	20.120	20.380	16.367	35,762
2022-04-20	19.690	20.220	19.550	20.100	16.142	34,950
2022-04-19	19.000	19.580	18.790	19.550	15.700	56,306
2022-04-14	18.770	19.010	18.630	18.950	15.218	45,146
2022-04-13	19.100	19.100	18.530	18.890	15.170	67,169
2022-04-12	18.860	19.210	18.680	19.090	15.331	38,214
2022-04-11	19.300	19.510	19.000	19.170	15.395	57,164
2022-04-08	18.690	19.270	18.690	19.190	15.411	89,187
2022-04-07	19.020	19.040	18.560	18.560	14.905	59,420
2022-04-06	19.660	19.840	18.680	18.880	15.162	74,434
2022-04-05	20.080	20.240	19.360	19.530	15.684	76,672
2022-04-04	20.240	20.500	19.900	20.200	16.222	54,518
2022-04-01	20.240	20.400	20.100	20.100	16.142	38,423
2022-03-31	21.240	21.320	20.200	20.320	16.319	71,073
2022-03-30	21.700	21.800	20.660	21.100	16.945	66,557
2022-03-29	20.580	21.820	20.440	21.760	17.475	97,913
2022-03-28	20.400	20.540	19.830	19.880	15.965	84,214
2022-03-25	22.080	22.140	20.060	20.060	16.110	90,778
2022-03-24	22.300	22.780	21.880	22.040	17.700	53,228
2022-03-23	22.500	22.860	22.080	22.180	17.812	32,292
2022-03-22	22.960	23.000	22.580	22.660	18.198	26,874
2022-03-21	22.620	22.860	22.460	22.820	18.326	28,561
2022-03-18	22.720	22.740	22.080	22.600	18.150	49,521
2022-03-17	22.880	23.060	22.380	22.780	18.294	36,731
2022-03-16	22.200	22.820	22.120	22.720	18.246	41,706
2022-03-15	21.860	21.940	21.120	21.700	17.427	43,436
2022-03-14	21.600	22.140	21.600	22.020	17.684	56,974
2022-03-11	20.840	21.800	20.840	21.320	17.122	46,533
2022-03-10	21.040	21.180	20.540	20.760	16.672	53,378
2022-03-09	19.930	20.920	19.720	20.920	16.800	65,288
2022-03-08	18.410	19.790	18.410	19.580	15.724	57,906
2022-03-07	18.750	19.390	17.740	18.950	15.218	104,899
2022-03-04	19.950	20.040	19.150	19.250	15.459	65,480
2022-03-03	20.540	20.880	20.080	20.260	16.270	51,400
2022-03-02	20.160	20.740	19.700	20.660	16.592	58,995
2022-03-01	21.120	21.380	20.240	20.280	16.286	52,677
2022-02-28	21.080	21.280	20.540	21.220	17.041	61,901
2022-02-25	21.080	21.700	20.620	21.700	17.427	38,780
2022-02-24	20.920	21.180	20.100	20.700	16.624	81,718
2022-02-23	21.820	22.300	21.520	21.660	17.395	41,080
2022-02-22	21.280	22.220	21.100	21.840	17.539	64,158
2022-02-21	22.820	23.220	22.060	22.340	17.941	57,616
2022-02-18	22.660	22.660	21.880	21.920	17.603	24,587
2022-02-17	23.020	23.160	22.460	22.500	18.069	34,912
2022-02-16	23.280	23.600	22.980	23.000	18.471	45,406
2022-02-15	22.520	23.440	22.300	23.180	18.615	58,561
2022-02-14	22.360	22.520	21.700	22.360	17.957	81,328
2022-02-11	23.020	23.180	22.580	22.880	18.374	67,849
2022-02-10	22.600	23.600	22.380	23.200	18.631	156,707
2022-02-09	21.560	23.020	21.540	22.500	18.069	194,874
2022-02-08	21.460	21.700	21.260	21.300	17.106	46,690
2022-02-07	21.660	21.740	21.440	21.580	17.330	28,190

← NewerPage 20 of 22 · 1,280 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.