Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	22.300	22.320	21.800	21.880	17.571	40,439
2022-02-02	22.380	22.720	22.300	22.300	17.909	31,570
2022-02-01	22.420	22.740	22.120	22.320	17.925	47,574
2022-01-31	22.060	22.320	21.960	22.060	17.716	41,706
2022-01-28	22.180	22.180	21.480	21.780	17.491	24,428
2022-01-27	22.040	22.440	21.720	22.300	17.909	38,177
2022-01-26	21.760	22.660	21.760	22.320	17.925	90,849
2022-01-25	21.780	21.780	21.120	21.560	17.314	72,344
2022-01-24	23.500	23.680	20.920	21.460	17.234	209,008
2022-01-21	23.800	23.840	23.340	23.740	19.065	53,379
2022-01-20	24.280	24.400	24.020	24.160	19.402	64,863
2022-01-19	24.020	24.360	23.940	24.120	19.370	43,694
2022-01-18	24.860	24.860	24.000	24.160	19.402	44,148
2022-01-17	24.760	25.040	24.520	24.800	19.916	40,838
2022-01-14	24.980	25.060	24.440	24.600	19.756	47,062
2022-01-13	25.160	25.320	24.960	25.160	20.205	40,978
2022-01-12	25.260	25.500	25.120	25.200	20.238	31,514
2022-01-11	24.920	25.300	24.820	25.100	20.157	40,371
2022-01-10	25.580	25.620	24.620	24.680	19.820	44,999
2022-01-07	26.040	26.040	25.420	25.640	20.591	32,350
2022-01-06	25.900	26.040	25.640	25.800	20.719	43,220
2022-01-05	25.880	26.120	25.600	26.120	20.976	60,334
2022-01-04	25.600	26.140	25.200	25.860	20.768	88,014
2022-01-03	25.460	25.620	25.100	25.580	20.543	47,450
2021-12-30	25.780	25.780	25.240	25.240	20.270	49,129
2021-12-29	25.700	25.840	25.380	25.720	20.655	58,164
2021-12-28	26.040	26.340	25.540	25.600	20.559	50,878
2021-12-27	25.300	26.120	25.300	26.040	20.912	71,395
2021-12-23	25.460	25.920	25.140	25.840	20.752	62,334
2021-12-22	24.900	25.600	24.860	25.580	20.543	55,249
2021-12-21	25.260	25.400	24.760	24.900	19.997	34,662
2021-12-20	24.660	25.240	24.420	25.080	20.141	71,094
2021-12-17	25.980	25.980	25.140	25.340	20.350	44,670
2021-12-16	26.200	26.260	25.880	25.880	20.784	73,054
2021-12-15	25.780	25.840	25.360	25.520	20.495	25,329
2021-12-14	26.820	26.900	25.660	25.720	20.655	62,294
2021-12-13	26.640	26.920	26.520	26.660	21.410	46,360
2021-12-10	26.840	26.840	26.380	26.460	21.249	33,657
2021-12-09	26.480	26.760	26.420	26.680	21.426	33,101
2021-12-08	27.140	27.140	26.580	26.640	21.394	29,412
2021-12-07	26.180	27.120	26.180	27.120	21.779	41,009
2021-12-06	25.980	26.140	25.600	25.960	20.848	57,781
2021-12-03	26.500	26.540	25.720	25.820	20.735	42,202
2021-12-02	26.460	26.500	26.020	26.360	21.169	35,899
2021-12-01	26.020	26.740	26.020	26.640	21.394	37,056
2021-11-30	25.540	26.220	25.320	25.840	20.752	78,628
2021-11-29	26.040	26.440	25.760	25.860	20.768	73,373
2021-11-26	26.300	26.400	25.740	25.780	20.703	72,247
2021-11-25	26.720	27.260	26.720	27.080	21.747	39,616
2021-11-24	27.260	27.360	26.680	26.920	21.619	81,772
2021-11-23	27.500	27.660	27.100	27.260	21.892	68,182
2021-11-22	28.560	28.560	27.800	27.900	22.406	55,791
2021-11-19	28.260	28.720	28.100	28.340	22.759	111,286
2021-11-18	28.320	28.520	27.920	28.060	22.534	101,709
2021-11-17	28.020	28.260	27.840	28.140	22.599	84,508
2021-11-16	27.800	28.100	27.300	28.060	22.534	111,348
2021-11-15	27.280	28.080	27.280	27.620	22.181	191,082
2021-11-12	26.780	27.500	26.680	26.880	21.587	179,387
2021-11-11	30.280	30.600	26.540	26.900	21.603	560,699
2021-11-10	30.900	30.900	30.020	30.800	24.735	129,290

← NewerPage 21 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.