Wacker Neuson SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	23.800	25.000	23.800	24.100	23.212	13,989
2025-08-13	23.125	23.375	23.050	23.375	22.513	3,249
2025-08-12	23.175	23.400	23.025	23.025	22.176	3,130
2025-08-11	23.175	23.550	23.100	23.375	22.513	7,367
2025-08-08	23.475	23.700	22.450	22.900	22.056	6,952
2025-08-07	23.000	23.550	23.000	23.475	22.610	2,073
2025-08-06	22.300	22.500	22.150	22.350	21.526	1,496
2025-08-05	22.750	22.900	22.250	22.450	21.623	268
2025-08-04	22.700	22.800	22.400	22.400	21.574	2,323
2025-08-01	22.550	22.925	22.550	22.650	21.815	6,665
2025-07-31	23.575	23.650	23.150	23.275	22.417	44
2025-07-30	22.900	23.725	22.900	23.725	22.851	4,466
2025-07-29	23.075	23.200	22.950	23.175	22.321	5,627
2025-07-28	23.475	23.950	23.000	23.225	22.369	5,203
2025-07-25	23.575	23.650	23.225	23.225	22.369	217
2025-07-24	23.675	23.750	23.450	23.625	22.754	2,284
2025-07-23	22.850	23.500	22.850	23.425	22.562	233
2025-07-22	22.850	22.900	22.250	22.400	21.574	8,523
2025-07-21	23.425	23.800	22.950	22.950	22.104	136
2025-07-18	23.450	23.450	22.950	23.425	22.562	1,389
2025-07-17	23.475	23.600	23.200	23.375	22.513	326
2025-07-16	23.800	23.800	23.275	23.275	22.417	2,572
2025-07-15	23.800	24.350	23.800	23.875	22.995	4,073
2025-07-14	24.650	24.650	23.500	23.575	22.706	8,622
2025-07-11	24.750	25.025	24.650	25.025	24.103	7,841
2025-07-10	24.200	24.700	24.150	24.500	23.597	18,500
2025-07-09	23.850	24.300	23.850	24.250	23.356	5,808
2025-07-08	23.675	24.000	23.625	23.775	22.899	1,524
2025-07-07	23.225	23.700	23.225	23.525	22.658	1,183
2025-07-04	23.425	23.600	23.200	23.425	22.562	260
2025-07-03	23.725	24.000	23.350	23.525	22.658	431
2025-07-02	23.475	23.750	23.475	23.475	22.610	1,124
2025-07-01	24.150	24.150	23.500	23.575	22.706	945
2025-06-30	24.250	24.400	24.100	24.100	23.212	349
2025-06-27	23.250	24.150	23.250	24.100	23.212	2,319
2025-06-26	23.275	23.550	23.125	23.125	22.273	136
2025-06-25	23.775	24.091	23.300	23.375	22.513	3,061
2025-06-24	22.600	23.450	22.450	23.425	22.562	11,639
2025-06-23	22.450	23.050	22.400	23.025	22.176	1,675
2025-06-20	22.850	23.050	22.750	22.850	22.008	1,274
2025-06-19	22.900	23.050	22.750	23.025	22.176	267
2025-06-18	22.950	23.050	22.600	22.600	21.767	132
2025-06-17	22.850	22.950	22.400	22.950	22.104	837
2025-06-16	22.500	23.000	22.500	22.800	21.960	2,349
2025-06-13	22.100	22.450	21.950	22.250	21.430	1,618
2025-06-12	22.800	22.900	22.400	22.750	21.911	1,725
2025-06-11	22.850	23.150	22.800	22.900	22.056	285
2025-06-10	23.275	23.500	22.800	22.850	22.008	469
2025-06-09	23.275	23.450	22.900	23.225	22.369	410
2025-06-06	23.275	23.750	23.250	23.525	22.658	7,813
2025-06-05	23.725	24.400	23.200	23.375	22.513	4,653
2025-06-04	22.150	24.050	22.100	24.000	23.115	7,280
2025-06-03	22.450	22.600	21.950	22.000	21.189	2,648
2025-06-02	22.450	22.600	22.350	22.350	21.526	166
2025-05-30	22.650	22.850	22.400	22.450	21.623	4,489
2025-05-29	22.850	23.050	22.650	22.650	21.815	295
2025-05-28	22.650	22.850	22.600	22.650	21.815	2,495
2025-05-27	22.450	22.850	22.450	22.700	21.863	2,751
2025-05-23	23.375	23.500	22.550	22.850	22.008	1,074
2025-05-22	23.675	23.750	23.097	23.175	21.743	1,147

← NewerPage 6 of 22 · 1,262 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.