XETRA - Delayed Quote
EUR
Wacker Neuson SE (WAC.DE)
22.20
-0.05
(-0.22%)
As of 1:29:21 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
21.90
22.60
21.80
22.50
22.50
40,380
Nov 2, 2026
21.90
22.30
21.70
22.25
22.25
59,020
Oct 30, 2026
22.90
22.90
21.60
21.85
21.85
52,141
Oct 29, 2026
22.00
22.15
21.45
22.15
22.15
100,880
Oct 28, 2026
22.60
22.95
22.40
22.40
22.40
42,261
Oct 27, 2026
22.75
23.10
22.70
22.75
22.75
39,517
Oct 26, 2026
22.50
22.95
22.45
22.85
22.85
38,021
Oct 23, 2026
22.50
22.85
22.20
22.50
22.50
32,500
Oct 22, 2026
23.20
23.20
22.45
22.50
22.50
44,280
Oct 21, 2026
22.55
23.10
22.40
23.10
23.10
67,518
Oct 20, 2026
22.85
22.85
22.15
22.75
22.75
37,364
Oct 19, 2026
23.50
23.50
22.75
22.85
22.85
32,906
Oct 16, 2026
22.65
23.35
22.65
23.15
23.15
41,749
Oct 15, 2026
23.00
23.00
21.95
22.65
22.65
64,597
Oct 14, 2026
22.55
23.05
22.40
22.80
22.80
39,464
Oct 13, 2026
21.70
22.65
21.70
22.50
22.50
41,191
Oct 12, 2026
22.70
22.70
22.05
22.10
22.10
39,639
Oct 9, 2026
22.50
22.90
22.35
22.60
22.60
42,150
Oct 8, 2026
22.30
22.55
22.25
22.50
22.50
52,474
Oct 7, 2026
23.35
23.45
22.75
22.75
22.75
57,293
Oct 6, 2026
23.60
23.75
23.35
23.50
23.50
37,112
Oct 5, 2026
23.85
23.85
23.35
23.50
23.50
52,697
Oct 2, 2026
23.50
24.35
23.50
23.70
23.70
46,483
Oct 1, 2026
23.95
24.15
23.60
23.80
23.80
47,092
Sep 30, 2026
24.05
24.25
23.85
24.10
24.10
55,188
Sep 29, 2026
23.80
24.20
23.80
24.05
24.05
34,335
Sep 28, 2026
24.00
24.05
23.45
23.95
23.95
59,097
Sep 25, 2026
23.10
23.95
23.10
23.70
23.70
48,807
Sep 24, 2026
23.80
23.80
22.90
22.95
22.95
48,792
Sep 23, 2026
24.60
24.60
23.60
23.85
23.85
44,907
Sep 22, 2026
23.95
24.55
23.85
24.50
24.50
43,794
Sep 21, 2026
24.20
24.35
23.80
23.85
23.85
49,721
Sep 18, 2026
24.85
25.10
23.85
24.05
24.05
266,106
Sep 17, 2026
24.35
25.05
24.35
24.85
24.85
116,618
Sep 16, 2026
24.25
24.25
23.95
24.05
24.05
47,995
Sep 15, 2026
23.65
24.15
23.25
24.10
24.10
69,910
Sep 14, 2026
24.40
24.40
23.55
23.60
23.60
46,303
Sep 11, 2026
23.95
24.25
23.90
24.25
24.25
59,448
Sep 10, 2026
24.30
24.75
23.70
24.00
24.00
136,255
Sep 9, 2026
24.25
24.45
23.75
24.25
24.25
83,833
Sep 8, 2026
24.00
24.55
23.60
24.55
24.55
64,725
Sep 7, 2026
23.75
23.90
23.35
23.70
23.70
76,546
Sep 4, 2026
22.90
23.80
22.75
23.80
23.80
114,841
Sep 3, 2026
22.40
22.85
22.15
22.80
22.80
43,964
Sep 2, 2026
22.55
22.60
22.10
22.25
22.25
41,377
Sep 1, 2026
23.00
23.00
22.30
22.65
22.65
49,022
Aug 31, 2026
23.00
23.00
22.65
22.80
22.80
57,425
Aug 28, 2026
22.95
23.35
22.85
23.10
23.10
185,766
Aug 27, 2026
22.90
22.95
22.60
22.90
22.90
94,184
Aug 26, 2026
21.80
22.85
21.80
22.60
22.60
47,535
Aug 25, 2026
21.35
21.90
21.35
21.90
21.90
36,784
Aug 24, 2026
21.00
21.45
20.95
21.25
21.25
38,749
Aug 21, 2026
20.90
21.25
20.80
21.00
21.00
25,741
Aug 20, 2026
20.75
21.00
20.65
20.75
20.75
18,142
Aug 19, 2026
20.55
20.85
20.45
20.85
20.85
23,587
Aug 18, 2026
20.50
20.80
20.40
20.55
20.55
27,753
Aug 17, 2026
20.90
20.95
20.70
20.80
20.80
23,200
Aug 14, 2026
21.30
21.30
20.70
20.80
20.80
30,472
Aug 13, 2026
22.00
22.00
20.70
20.95
20.95
70,121
Aug 12, 2026
21.20
21.30
20.95
21.10
21.10
28,382
Aug 11, 2026
21.55
21.55
21.00
21.20
21.20
33,524
Aug 10, 2026
22.30
22.30
21.45
21.75
21.75
38,221
Aug 7, 2026
22.70
22.70
22.20
22.25
22.25
28,249
Aug 6, 2026
22.50
22.60
22.35
22.45
22.45
29,465
Aug 5, 2026
21.40
22.50
21.25
22.40
22.40
46,884
Aug 4, 2026
22.20
22.30
22.00
22.25
22.25
27,955
Aug 3, 2026
22.10
22.25
22.00
22.10
22.10
24,249
Jul 31, 2026
22.80
22.80
21.60
21.70
21.70
41,476
Jul 30, 2026
22.40
22.70
22.20
22.40
22.40
48,037
Jul 29, 2026
22.45
22.70
22.25
22.30
22.30
36,333
Jul 28, 2026
22.15
22.60
22.15
22.45
22.45
61,401
Jul 27, 2026
22.30
22.50
22.10
22.10
22.10
49,476
Jul 24, 2026
21.95
22.10
21.60
22.00
22.00
66,050
Jul 23, 2026
21.45
21.95
21.30
21.95
21.95
153,780
Jul 22, 2026
20.85
21.60
20.65
21.55
21.55
99,486
Jul 21, 2026
20.50
20.55
20.10
20.50
20.50
37,460
Jul 20, 2026
20.95
21.35
20.15
20.25
20.25
99,832
Jul 17, 2026
19.66
21.05
19.52
21.05
21.05
209,333
Jul 16, 2026
19.64
19.80
19.54
19.80
19.80
41,296
Jul 15, 2026
19.44
19.74
19.12
19.52
19.52
47,918
Jul 14, 2026
19.02
19.48
18.72
19.24
19.24
43,412
Jul 13, 2026
19.40
19.40
18.90
19.16
19.16
21,034
Jul 10, 2026
19.70
19.70
18.86
19.18
19.18
26,125
Jul 9, 2026
19.14
19.20
18.78
19.04
19.04
28,254
Jul 8, 2026
19.32
19.32
18.78
18.92
18.92
30,063
Jul 7, 2026
20.00
20.00
19.38
19.46
19.46
33,860
Jul 6, 2026
19.80
20.05
19.68
19.80
19.80
42,537
Jul 3, 2026
19.38
19.86
19.38
19.66
19.66
39,220
Jul 2, 2026
18.94
19.34
18.80
19.30
19.30
52,632
Jul 1, 2026
18.78
18.94
18.60
18.92
18.92
43,244
Jun 30, 2026
18.10
18.80
18.10
18.70
18.70
47,256
Jun 29, 2026
18.60
18.64
18.18
18.36
18.36
43,292
Jun 26, 2026
18.84
18.84
18.38
18.50
18.50
25,020
Jun 25, 2026
18.94
18.94
18.94
18.94
18.94
-
Jun 24, 2026
18.90
18.98
18.48
18.94
18.94
37,134
Jun 23, 2026
19.10
19.14
18.88
19.04
19.04
40,578
Jun 22, 2026
19.62
19.76
19.08
19.46
19.46
33,427
Jun 19, 2026
19.50
19.64
19.44
19.64
19.64
52,297
Jun 18, 2026
19.20
19.56
18.94
19.46
19.46
31,082
Jun 17, 2026
19.30
19.42
19.04
19.34
19.34
95,921
Jun 16, 2026
19.20
19.40
18.96
19.20
19.20
33,693
Jun 15, 2026
18.86
19.12
18.72
19.12
19.12
118,610
Jun 12, 2026
18.40
18.54
17.96
18.10
18.10
42,605
Jun 11, 2026
18.40
18.40
17.94
18.10
18.10
86,049
Jun 10, 2026
18.46
18.56
18.14
18.20
18.20
93,293
Jun 9, 2026
18.24
18.84
18.24
18.40
18.40
46,010
Jun 8, 2026
18.40
18.76
18.26
18.54
18.54
60,670
Jun 5, 2026
18.76
19.18
18.68
18.68
18.68
35,144
Jun 4, 2026
19.10
19.30
18.80
18.88
18.88
38,702
Jun 3, 2026
19.20
19.20
18.76
18.76
18.76
39,852
Jun 2, 2026
19.08
19.16
18.62
19.08
19.08
102,467
Jun 1, 2026
19.20
19.20
18.46
18.54
18.54
100,811
May 29, 2026
18.88
19.28
18.72
19.06
19.06
74,772
May 28, 2026
18.86
18.90
18.60
18.84
18.84
39,930
May 27, 2026
18.56
19.06
18.54
18.92
18.92
43,330
May 26, 2026
18.52
18.92
18.48
18.48
18.48
40,278
May 25, 2026
18.38
18.66
18.36
18.54
18.54
41,234
May 22, 2026
18.20
18.28
17.92
18.16
18.16
36,958
May 21, 2026
18.40
18.60
17.94
17.94
17.94
56,029
May 20, 2026
18.06
18.32
17.82
18.18
18.18
40,289
May 19, 2026
18.30
18.38
17.88
18.04
18.04
75,662
May 18, 2026
18.00
18.42
17.80
18.06
18.06
60,393
May 15, 2026
18.70
18.70
18.06
18.18
18.18
57,734
May 14, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
18.52
18.68
18.30
18.56
18.56
51,930
May 13, 2026
19.70
19.70
18.76
18.94
18.24
65,451
May 12, 2026
19.10
19.20
18.74
18.92
18.22
50,266
May 11, 2026
19.24
19.42
18.88
19.24
18.53
70,280
May 8, 2026
19.76
19.76
19.16
19.26
18.55
63,880
May 7, 2026
20.20
20.35
19.24
19.90
19.16
193,549
May 6, 2026
19.10
19.58
19.08
19.52
18.80
98,328
May 5, 2026
18.80
18.98
18.76
18.90
18.20
35,756
May 4, 2026
19.30
19.46
18.70
18.80
18.11
72,773
Apr 30, 2026
19.02
19.18
18.74
19.18
18.47
57,753
Apr 29, 2026
19.12
19.30
19.04
19.04
18.34
30,173
Apr 28, 2026
19.12
19.34
19.04
19.18
18.47
39,835
Apr 27, 2026
19.74
19.74
19.18
19.18
18.47
33,693
Apr 24, 2026
20.10
20.10
19.42
19.52
18.80
50,416
Apr 23, 2026
20.15
20.15
19.56
19.80
19.07
66,632
Apr 22, 2026
20.50
20.50
19.92
19.92
19.18
30,623
Apr 21, 2026
20.15
20.55
20.10
20.25
19.50
32,170
Apr 20, 2026
20.15
20.35
19.94
20.10
19.36
65,819
Apr 17, 2026
19.82
20.55
19.74
20.55
19.79
103,154
Apr 16, 2026
19.62
19.68
19.30
19.52
18.80
42,208
Apr 15, 2026
19.98
20.05
19.48
19.52
18.80
35,092
Apr 14, 2026
19.74
19.98
19.74
19.98
19.24
40,935
Apr 13, 2026
19.48
19.66
19.30
19.64
18.91
38,406
Apr 10, 2026
19.50
20.15
19.36
19.80
19.07
93,254
Apr 9, 2026
19.30
19.46
19.08
19.44
18.72
35,789
Apr 8, 2026
19.78
19.78
18.30
19.34
18.63
125,773
Apr 7, 2026
19.28
19.50
18.76
18.84
18.14
103,990
Apr 2, 2026
18.56
19.14
18.54
19.08
18.37
57,210
Apr 1, 2026
18.64
19.18
18.40
19.18
18.47
67,534
Mar 31, 2026
17.74
18.14
17.74
18.08
17.41
57,108
Mar 30, 2026
17.16
17.78
17.16
17.74
17.08
35,029
Mar 27, 2026
17.40
17.74
17.22
17.56
16.91
60,524
Mar 26, 2026
17.68
17.80
17.08
17.34
16.70
72,825
Mar 25, 2026
17.82
18.02
17.66
17.84
17.18
68,879
Mar 24, 2026
17.92
17.92
17.38
17.48
16.83
52,506
Mar 23, 2026
17.36
17.86
16.66
17.70
17.05
104,109
Mar 20, 2026
17.88
17.92
17.34
17.36
16.72
107,910
Mar 19, 2026
18.20
18.22
17.62
17.72
17.07
78,717
Mar 18, 2026
18.78
18.78
18.38
18.40
17.72
41,367
Mar 17, 2026
18.52
18.62
18.28
18.48
17.80
31,857
Mar 16, 2026
18.62
18.70
18.36
18.50
17.82
53,893
Mar 13, 2026
18.92
19.06
18.58
18.58
17.89
44,784
Mar 12, 2026
19.20
19.42
18.96
19.32
18.61
42,783
Mar 11, 2026
19.58
19.60
19.04
19.26
18.55
26,936
Mar 10, 2026
19.88
19.96
19.50
19.70
18.97
26,611
Mar 9, 2026
19.12
19.40
18.30
19.34
18.63
91,319
Mar 6, 2026
19.06
19.16
18.62
18.84
18.14
55,459
Mar 5, 2026
19.32
19.50
18.94
18.94
18.24
56,582
Mar 4, 2026
19.10
19.54
19.10
19.32
18.61
46,425
Mar 3, 2026
19.60
19.62
18.98
19.10
18.39
133,301
Mar 2, 2026
20.00
20.40
19.82
19.82
19.09
39,696
Feb 27, 2026
20.85
20.95
20.55
20.85
20.08
35,763
Feb 26, 2026
21.00
21.10
20.50
20.80
20.03
28,999
Feb 25, 2026
21.45
21.45
20.85
20.95
20.18
23,570
Feb 24, 2026
21.15
21.65
21.15
21.15
20.37
29,311
Feb 23, 2026
21.35
21.70
21.10
21.35
20.56
31,760
Feb 20, 2026
21.65
21.65
21.00
21.35
20.56
47,639
Feb 19, 2026
21.25
21.60
21.25
21.40
20.61
46,675
Feb 18, 2026
21.45
21.55
21.15
21.45
20.66
28,850
Feb 17, 2026
20.60
21.40
20.60
21.30
20.51
67,084
Feb 16, 2026
20.40
20.65
20.35
20.60
19.84
22,709
Feb 13, 2026
20.15
20.45
20.15
20.35
19.60
52,111
Feb 12, 2026
21.80
21.80
20.45
20.45
19.69
69,382
Feb 11, 2026
22.25
22.40
21.85
21.85
21.04
59,679
Feb 10, 2026
22.05
22.35
21.95
22.25
21.43
55,875
Feb 9, 2026
22.05
22.20
21.85
22.00
21.19
60,486
Feb 6, 2026
21.35
21.95
21.35
21.80
20.99
48,062
Feb 5, 2026
21.90
22.05
21.45
21.65
20.85
69,896
Feb 4, 2026
20.50
22.10
20.50
21.90
21.09
112,591
Feb 3, 2026
19.70
20.60
19.66
20.55
19.79
94,974
Feb 2, 2026
19.20
19.62
19.20
19.60
18.88
40,890
Jan 30, 2026
19.58
19.70
19.34
19.34
18.63
56,592
Jan 29, 2026
20.45
20.45
19.54
19.54
18.82
46,201
Jan 28, 2026
20.80
20.85
19.94
20.15
19.41
41,723
Jan 27, 2026
19.58
20.35
19.46
20.00
19.26
89,234
Jan 26, 2026
18.70
19.62
18.44
19.40
18.68
221,724
Jan 23, 2026
19.20
19.32
18.30
18.58
17.89
-
Jan 22, 2026
23.25
23.75
23.10
23.75
22.87
40,749
Jan 21, 2026
23.05
23.25
22.75
22.90
22.05
46,316
Jan 20, 2026
23.40
23.40
22.75
23.10
22.25
61,367
Jan 19, 2026
23.00
23.45
22.75
23.45
22.58
42,102
Jan 16, 2026
23.85
24.50
23.75
23.80
22.92
43,528
Jan 15, 2026
24.10
24.20
23.70
23.90
23.02
54,122
Jan 14, 2026
24.15
24.40
24.00
24.10
23.21
54,141
Jan 13, 2026
24.95
25.00
24.40
24.50
23.59
20,542
Jan 12, 2026
24.90
25.30
24.75
24.90
23.98
37,430
Jan 9, 2026
24.25
25.30
24.25
24.90
23.98
43,265
Jan 8, 2026
24.90
25.00
24.35
24.90
23.98
38,100
Jan 7, 2026
25.00
25.25
24.70
24.95
24.03
31,307
Jan 6, 2026
24.50
25.10
24.45
25.10
24.17
24,197
Jan 5, 2026
24.90
25.05
24.60
24.90
23.98
45,929
Jan 2, 2026
24.50
24.95
24.50
24.95
24.03
26,664
Dec 30, 2025
24.25
24.85
24.25
24.55
23.64
25,323
Dec 29, 2025
24.30
24.60
24.15
24.45
23.55
37,198
Dec 23, 2025
24.20
24.35
24.00
24.35
23.45
33,403
Dec 22, 2025
24.60
24.60
24.20
24.30
23.40
34,459
Dec 19, 2025
24.45
25.05
24.40
24.55
23.64
63,820
Dec 18, 2025
24.25
24.60
24.20
24.55
23.64
29,888
Dec 17, 2025
24.40
24.60
24.30
24.35
23.45
45,747
Dec 16, 2025
24.75
24.80
24.25
24.35
23.45
55,075
Dec 15, 2025
24.70
24.85
24.25
24.75
23.84
26,532
Dec 12, 2025
24.55
25.00
24.50
24.80
23.88
44,062
Dec 11, 2025
24.20
24.65
24.10
24.65
23.74
78,051
Dec 10, 2025
24.00
24.55
23.90
24.40
23.50
66,240
Dec 9, 2025
25.00
25.55
24.20
24.20
23.31
141,801
Dec 8, 2025
25.20
25.80
25.00
25.20
24.27
144,040
Dec 5, 2025
24.50
25.20
24.50
25.15
24.22
97,610
Dec 4, 2025
25.40
25.80
24.25
24.70
23.79
175,385
Dec 3, 2025
24.20
26.05
24.20
25.70
24.75
280,795
Dec 2, 2025
18.96
24.35
18.80
24.25
23.35
630,331
Dec 1, 2025
18.98
19.02
18.70
18.88
18.18
37,929
Nov 28, 2025
18.96
19.04
18.78
19.00
18.30
46,213
Nov 27, 2025
18.96
19.08
18.72
18.98
18.28
43,186
Nov 26, 2025
18.98
18.98
18.62
18.76
18.07
38,619
Nov 25, 2025
18.90
18.90
18.34
18.68
17.99
55,432
Nov 24, 2025
18.06
19.10
18.06
18.70
18.01
87,264
Nov 21, 2025
17.70
17.96
17.58
17.88
17.22
31,378
Nov 20, 2025
18.18
18.18
17.82
17.86
17.20
21,674
Nov 19, 2025
17.84
18.22
17.84
18.04
17.37
29,323
Nov 18, 2025
18.00
18.00
17.66
17.82
17.16
38,516
Nov 17, 2025
18.00
18.16
17.76
17.90
17.24
33,951
Nov 14, 2025
18.02
18.32
17.82
18.00
17.33
33,612
Nov 13, 2025
18.40
18.90
17.60
18.16
17.49
75,054
Nov 12, 2025
18.12
18.46
18.10
18.22
17.55
39,069
Nov 11, 2025
18.12
18.24
17.90
18.20
17.53
31,013
Nov 10, 2025
18.00
18.36
17.98
18.08
17.41
25,284
Nov 7, 2025
18.04
18.22
17.80
17.96
17.30
28,630
Nov 6, 2025
18.20
18.32
18.02
18.06
17.39
27,911
Nov 5, 2025
18.32
18.48
18.18
18.24
17.57
30,633
Nov 4, 2025
18.58
18.58
18.32
18.42
17.74
31,407
Nov 3, 2025
18.78
19.04
18.60
18.76
18.07
46,043
