Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22.350	22.525	22.150	22.416	22.416	9,772
2026-07-27	22.450	22.450	22.150	22.400	22.400	7,310
2026-07-24	22.150	22.150	21.650	21.775	21.775	6,350
2026-07-23	21.900	21.900	21.300	21.625	21.625	4,968
2026-07-22	20.750	21.600	20.750	21.375	21.375	13,030
2026-07-21	20.600	20.600	20.000	20.458	20.458	7,218
2026-07-20	21.200	21.200	20.250	21.200	21.200	7,035
2026-07-17	19.567	21.050	19.567	20.750	20.750	27,061
2026-07-16	19.740	19.740	19.610	19.610	19.610	537
2026-07-15	19.380	19.620	19.060	19.500	19.500	950
2026-07-14	19.200	19.240	18.840	19.240	19.240	1
2026-07-13	19.400	19.400	18.860	19.088	19.088	2,292
2026-07-10	19.220	19.700	18.930	19.150	19.150	1,632
2026-07-09	19.040	19.040	18.820	18.970	18.970	3,317
2026-07-08	19.200	19.200	18.820	18.930	18.930	2,301
2026-07-07	19.651	20.000	19.651	19.651	19.651	351
2026-07-06	19.760	20.050	19.760	19.851	19.851	1,732
2026-07-03	19.500	19.820	19.500	19.575	19.575	1,016
2026-07-02	19.110	19.340	18.900	19.340	19.340	4,404
2026-07-01	18.920	18.920	18.650	18.760	18.760	3,722
2026-06-30	18.200	18.760	18.200	18.720	18.720	1,719
2026-06-29	18.290	18.620	18.220	18.280	18.280	7,420
2026-06-26	18.890	19.000	18.380	18.620	18.620	1,342
2026-06-25	18.870	19.230	18.800	19.030	19.030	319
2026-06-24	18.950	18.960	18.500	18.780	18.780	2,210
2026-06-23	19.120	19.140	19.120	19.120	19.120	138
2026-06-22	19.440	19.760	19.120	19.460	19.460	12,260
2026-06-19	19.470	19.620	19.470	19.565	19.565	15,662
2026-06-18	19.340	19.520	19.120	19.360	19.360	1,953
2026-06-17	19.180	19.388	19.180	19.220	19.220	1,995
2026-06-16	19.050	19.380	19.000	19.228	19.228	14,805
2026-06-15	18.680	19.080	18.680	18.986	18.986	7,163
2026-06-12	17.980	18.540	17.980	18.030	18.030	13,433
2026-06-11	18.320	18.320	17.940	17.940	17.940	6,380
2026-06-10	18.400	18.520	18.130	18.130	18.130	4,836
2026-06-09	18.360	18.760	18.360	18.614	18.614	6,494
2026-06-08	18.680	18.680	18.300	18.599	18.599	7,434
2026-06-05	18.740	19.100	18.740	18.910	18.910	639
2026-06-04	18.830	19.220	18.830	18.830	18.830	3,027
2026-06-03	18.760	19.200	18.760	18.930	18.930	3,772
2026-06-02	18.680	19.140	18.680	19.020	19.020	5,351
2026-06-01	18.560	19.280	18.500	18.540	18.540	2,299
2026-05-29	18.860	19.220	18.860	19.220	19.220	7,242
2026-05-28	18.860	18.860	18.640	18.660	18.660	4,067
2026-05-27	18.600	19.020	18.600	18.810	18.810	5,480
2026-05-26	18.520	18.700	18.520	18.600	18.600	2,370
2026-05-22	18.250	18.320	17.980	18.090	18.090	9,508
2026-05-21	18.330	18.500	17.940	18.270	18.270	9,316
2026-05-20	18.070	18.300	17.900	18.068	18.068	8,341
2026-05-19	18.250	18.300	17.970	18.029	18.029	15,522
2026-05-18	17.940	18.420	17.820	18.060	18.060	4,299
2026-05-15	18.660	18.720	18.060	18.210	18.210	6,958
2026-05-14	18.520	18.680	18.360	18.420	18.420	4,356
2026-05-13	19.060	19.060	18.780	18.990	18.290	8,425
2026-05-12	19.090	19.280	18.800	19.070	18.367	4,270
2026-05-11	19.300	19.400	18.900	19.090	18.386	9,495
2026-05-08	19.820	19.900	19.200	19.200	18.492	5,319
2026-05-07	20.210	20.300	19.585	19.765	19.036	42,642
2026-05-06	19.280	19.520	19.280	19.420	18.704	5,334
2026-05-05	18.870	18.940	18.800	18.830	18.136	2,325

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.7000 EUR
2025-05-23	0.6000 EUR
2024-05-16	1.1500 EUR
2023-05-26	1.0000 EUR
2022-06-06	0.9000 EUR
2021-05-27	0.6000 EUR
2019-05-30	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.