Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	21.825	21.900	21.450	21.575	20.780	3,992
2026-02-04	20.600	22.150	20.600	21.825	21.021	17,527
2026-02-03	19.630	20.600	19.620	20.600	19.841	9,769
2026-02-02	19.200	19.660	19.200	19.520	18.801	1,880
2026-01-30	19.610	19.700	19.340	19.575	18.853	1,403
2026-01-29	20.400	20.450	19.560	19.565	18.844	1,644
2026-01-28	20.850	20.900	19.960	20.210	19.465	2,173
2026-01-27	19.665	20.350	19.540	20.245	19.499	21,151
2026-01-26	18.780	19.520	18.480	19.520	18.801	6,910
2026-01-23	19.000	19.000	18.340	18.740	18.049	53,519
2026-01-22	23.225	23.775	23.050	23.625	22.754	24,349
2026-01-21	23.125	23.200	22.800	23.075	22.224	6,932
2026-01-20	23.375	23.450	22.850	23.175	22.321	5,756
2026-01-19	22.900	23.450	22.700	23.125	22.273	1,892
2026-01-16	23.925	24.400	23.800	24.050	23.164	52,581
2026-01-15	24.050	24.200	23.750	23.875	22.995	6,597
2026-01-14	24.150	24.400	24.050	24.050	23.164	265
2026-01-13	24.900	25.000	24.400	24.550	23.645	740
2026-01-12	24.850	25.300	24.750	25.075	24.151	7,393
2026-01-09	24.200	25.200	24.200	24.850	23.934	1,620
2026-01-08	24.900	25.000	24.450	24.850	23.934	7,296
2026-01-07	24.900	25.150	24.750	25.025	24.103	2,287
2026-01-06	24.450	25.050	24.450	24.900	23.982	5,197
2026-01-05	24.850	25.050	24.550	25.025	24.103	2,946
2026-01-02	24.550	24.850	24.500	24.600	23.693	190,258
2025-12-31	24.750	24.750	24.750	24.750	23.838	0
2025-12-30	24.400	24.850	24.250	24.750	23.838	1,231
2025-12-29	24.200	24.600	24.150	24.400	23.501	4,395
2025-12-24	24.250	24.250	24.250	24.250	23.356	0
2025-12-23	24.150	24.250	24.000	24.250	23.356	2,107
2025-12-22	24.500	24.600	24.400	24.550	23.645	646
2025-12-19	24.400	24.950	24.350	24.650	23.741	6,155
2025-12-18	24.300	24.550	24.200	24.400	23.501	3,658
2025-12-17	24.450	24.600	24.350	24.350	23.452	4,934
2025-12-16	24.700	24.800	24.300	24.350	23.452	6,350
2025-12-15	24.650	24.800	24.566	24.650	23.741	9,089
2025-12-12	24.600	24.950	24.550	24.800	23.886	3,746
2025-12-11	24.150	24.550	24.150	24.400	23.501	4,241
2025-12-10	24.050	24.600	23.900	24.450	23.549	8,952
2025-12-09	25.025	25.550	24.350	24.700	23.790	23,203
2025-12-08	25.175	25.700	25.150	25.475	24.536	11,262
2025-12-05	24.500	25.200	24.400	25.125	24.199	14,048
2025-12-04	25.375	25.750	24.250	24.450	23.549	12,921
2025-12-03	24.200	26.050	24.050	25.875	24.921	78,946
2025-12-02	18.910	24.400	18.840	24.350	23.452	62,757
2025-12-01	18.970	18.980	18.860	18.870	18.174	1,180
2025-11-28	18.950	19.000	18.810	18.810	18.117	4,868
2025-11-27	18.890	19.040	18.800	18.910	18.213	5,773
2025-11-26	18.970	18.980	18.700	18.870	18.174	7,824
2025-11-25	18.850	18.900	18.280	18.660	17.972	8,505
2025-11-24	18.170	19.160	18.060	18.870	18.174	16,643
2025-11-21	17.720	17.960	17.660	17.920	17.259	289
2025-11-20	18.130	18.180	17.880	17.960	17.298	710
2025-11-19	17.860	18.200	17.840	18.190	17.520	1,688
2025-11-18	17.900	18.000	17.720	17.900	17.240	2,446
2025-11-17	17.980	18.050	17.830	17.980	17.317	1,622
2025-11-14	18.090	18.180	17.840	17.880	17.221	8,983
2025-11-13	18.440	18.980	17.660	18.230	17.558	7,550
2025-11-12	18.200	18.440	18.200	18.310	17.635	2,865
2025-11-11	18.170	18.200	18.000	18.150	17.481	584

← NewerPage 4 of 22 · 1,268 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.