Vienna - Delayed Quote
EUR
Wacker Neuson SE (WAC.VI)
22.05
+0.30
(+1.38%)
At close: November 2 at 3:30:25 PM GMT+1
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
21.95
21.95
21.95
21.95
21.95
-
Nov 2, 2026
22.05
22.10
22.05
22.05
22.05
-
Oct 30, 2026
21.95
21.95
21.75
21.75
21.75
-
Oct 29, 2026
22.10
22.10
21.95
22.00
22.00
-
Oct 28, 2026
22.60
22.80
22.35
22.35
22.35
-
Oct 27, 2026
22.80
22.95
22.80
22.95
22.95
-
Oct 23, 2026
22.60
22.65
22.45
22.45
22.45
-
Oct 22, 2026
22.75
22.75
22.75
22.75
22.75
-
Oct 21, 2026
22.50
23.00
22.50
23.00
23.00
-
Oct 20, 2026
22.75
22.75
22.25
22.45
22.45
-
Oct 19, 2026
22.95
23.00
22.95
23.00
23.00
-
Oct 16, 2026
22.80
23.25
22.80
23.25
23.25
-
Oct 15, 2026
22.40
22.40
22.15
22.15
22.15
-
Oct 14, 2026
22.55
23.00
22.55
22.90
22.90
-
Oct 13, 2026
21.95
22.55
21.95
22.55
22.55
3
Oct 12, 2026
22.75
22.75
22.20
22.20
22.20
-
Oct 9, 2026
22.55
22.90
22.55
22.75
22.75
-
Oct 8, 2026
22.35
22.50
22.35
22.45
22.45
-
Oct 7, 2026
23.20
23.30
23.05
23.05
23.05
-
Oct 6, 2026
23.55
23.70
23.50
23.55
23.55
-
Oct 5, 2026
23.65
23.75
23.40
23.55
23.55
-
Oct 2, 2026
23.85
24.25
23.75
23.75
23.75
-
Oct 1, 2026
23.90
24.05
23.85
23.85
23.85
-
Sep 30, 2026
24.10
24.10
23.95
24.05
24.05
-
Sep 29, 2026
23.85
24.10
23.85
24.10
24.10
-
Sep 28, 2026
23.70
23.75
23.55
23.75
23.75
-
Sep 25, 2026
23.80
23.85
23.75
23.75
23.75
-
Sep 24, 2026
23.50
23.50
23.40
23.40
23.40
-
Sep 23, 2026
24.60
24.60
24.00
24.00
24.00
-
Sep 22, 2026
23.90
24.30
23.90
24.00
24.00
-
Sep 21, 2026
24.25
24.30
24.00
24.00
24.00
-
Sep 18, 2026
24.80
24.90
24.55
24.55
24.55
-
Sep 17, 2026
24.30
24.85
24.30
24.85
24.85
-
Sep 16, 2026
24.25
24.25
23.95
24.10
24.10
-
Sep 15, 2026
23.55
23.95
23.45
23.95
23.95
-
Sep 14, 2026
24.10
24.10
23.85
23.95
23.95
-
Sep 11, 2026
24.10
24.10
24.05
24.05
24.05
-
Sep 10, 2026
24.40
24.50
24.15
24.15
24.15
-
Sep 9, 2026
24.25
24.25
24.10
24.10
24.10
-
Sep 8, 2026
23.60
24.35
23.60
24.35
24.35
-
Sep 7, 2026
23.85
23.85
23.55
23.60
23.60
552
Sep 4, 2026
22.80
23.30
22.75
23.30
23.30
-
Sep 3, 2026
22.30
22.70
22.30
22.70
22.70
-
Sep 2, 2026
22.50
22.50
22.20
22.30
22.30
-
Sep 1, 2026
22.85
22.85
22.40
22.45
22.45
-
Aug 31, 2026
23.00
23.00
22.85
22.90
22.90
-
Aug 28, 2026
23.05
23.05
22.90
22.95
22.95
-
Aug 27, 2026
22.70
22.95
22.70
22.95
22.95
-
Aug 26, 2026
21.90
22.75
21.90
22.75
22.75
-
Aug 25, 2026
21.50
21.80
21.50
21.80
21.80
-
Aug 24, 2026
20.90
21.40
20.90
21.20
21.20
-
Aug 21, 2026
20.95
21.15
20.95
21.10
21.10
-
Aug 20, 2026
20.80
20.90
20.75
20.75
20.75
-
Aug 19, 2026
20.45
20.80
20.45
20.80
20.80
-
Aug 18, 2026
20.65
20.75
20.65
20.75
20.75
-
Aug 17, 2026
20.80
20.80
20.75
20.75
20.75
-
Aug 14, 2026
20.85
21.10
20.80
21.10
21.10
-
Aug 13, 2026
20.75
21.20
20.75
21.20
21.20
-
Aug 12, 2026
21.10
21.25
21.10
21.25
21.25
-
Aug 11, 2026
21.45
21.45
21.10
21.25
21.25
-
Aug 10, 2026
22.15
22.15
21.65
21.65
21.65
-
Aug 7, 2026
22.45
22.45
22.30
22.40
22.40
-
Aug 6, 2026
22.55
22.60
22.45
22.45
22.45
-
Aug 5, 2026
22.50
22.50
22.40
22.45
22.45
-
Aug 4, 2026
22.10
22.15
22.05
22.15
22.15
-
Aug 3, 2026
22.05
22.10
22.05
22.05
22.05
-
Jul 31, 2026
22.60
22.60
21.85
21.85
21.85
-
Jul 30, 2026
22.45
22.60
22.45
22.45
22.45
-
Jul 29, 2026
22.65
22.65
22.40
22.55
22.55
-
Jul 28, 2026
22.30
22.45
22.30
22.40
22.40
-
Jul 27, 2026
22.30
22.40
22.20
22.20
22.20
-
Jul 24, 2026
22.00
22.00
21.80
21.95
21.95
-
Jul 23, 2026
21.40
21.80
21.40
21.80
21.80
-
Jul 22, 2026
21.10
21.55
21.10
21.55
21.55
-
Jul 21, 2026
20.45
20.50
20.30
20.50
20.50
-
Jul 20, 2026
20.95
21.20
20.35
20.35
20.35
390
Jul 17, 2026
19.56
20.95
19.50
20.85
20.85
587
Jul 16, 2026
19.72
19.72
19.60
19.68
19.68
-
Jul 15, 2026
19.16
19.62
19.16
19.62
19.62
549
Jul 14, 2026
18.88
19.34
18.88
19.34
19.34
-
Jul 13, 2026
19.14
19.18
19.12
19.18
19.18
-
Jul 10, 2026
19.12
19.12
18.96
19.12
19.12
-
Jul 9, 2026
19.20
19.20
18.76
19.10
19.10
-
Jul 8, 2026
19.18
19.18
18.82
18.92
18.92
-
Jul 7, 2026
19.94
19.94
19.56
19.56
19.56
-
Jul 6, 2026
19.82
20.05
19.80
19.80
19.80
-
Jul 3, 2026
19.58
19.76
19.50
19.76
19.76
-
Jul 2, 2026
18.94
19.22
18.94
19.20
19.20
-
Jul 1, 2026
18.78
18.90
18.76
18.90
18.90
749
Jun 30, 2026
18.38
18.78
18.38
18.78
18.78
140
Jun 29, 2026
18.50
18.50
18.24
18.24
18.24
-
Jun 26, 2026
18.84
18.84
18.50
18.50
18.50
-
Jun 25, 2026
18.82
19.08
18.82
19.08
19.08
-
Jun 24, 2026
19.00
19.00
18.58
18.94
18.94
-
Jun 23, 2026
19.08
19.10
18.96
19.10
19.10
-
Jun 22, 2026
19.62
19.62
19.12
19.46
19.46
-
Jun 19, 2026
19.50
19.60
19.50
19.58
19.58
-
Jun 18, 2026
19.26
19.42
19.02
19.42
19.42
-
Jun 17, 2026
19.10
19.36
19.10
19.36
19.36
-
Jun 16, 2026
19.16
19.32
19.16
19.24
19.24
-
Jun 15, 2026
18.78
19.00
18.78
19.00
19.00
-
Jun 12, 2026
18.46
18.48
18.10
18.12
18.12
-
Jun 11, 2026
18.16
18.28
18.00
18.08
18.08
-
Jun 10, 2026
18.48
18.48
18.30
18.30
18.30
-
Jun 9, 2026
18.36
18.88
18.36
18.50
18.50
-
Jun 8, 2026
18.42
18.60
18.42
18.60
18.60
-
Jun 5, 2026
18.92
18.96
18.70
18.70
18.70
-
Jun 4, 2026
18.96
19.20
18.92
18.92
18.92
-
Jun 3, 2026
19.06
19.14
18.84
18.90
18.90
-
Jun 2, 2026
19.02
19.12
18.72
19.12
19.12
-
Jun 1, 2026
19.02
19.02
18.58
18.64
18.64
-
May 29, 2026
18.86
19.22
18.86
19.18
19.18
-
May 28, 2026
18.86
18.86
18.66
18.80
18.80
-
May 27, 2026
18.68
19.02
18.68
18.96
18.96
-
May 26, 2026
18.52
18.70
18.52
18.54
18.54
-
May 25, 2026
18.46
18.60
18.46
18.60
18.60
-
May 22, 2026
18.12
18.22
17.96
18.18
18.18
-
May 21, 2026
18.26
18.50
18.08
18.08
18.08
-
May 20, 2026
18.02
18.20
17.94
18.20
18.20
-
May 19, 2026
18.28
18.32
18.04
18.04
18.04
-
May 18, 2026
17.92
18.34
17.90
18.34
18.34
-
May 15, 2026
18.32
18.32
18.14
18.30
18.30
-
May 14, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
18.36
18.64
18.36
18.64
18.64
-
May 13, 2026
18.92
18.98
18.80
18.94
18.24
-
May 12, 2026
18.96
19.12
18.94
18.98
18.28
-
May 11, 2026
19.24
19.26
19.08
19.12
18.41
-
May 8, 2026
19.52
19.52
19.22
19.22
18.51
-
May 7, 2026
20.15
20.15
19.66
19.86
19.13
-
May 6, 2026
19.18
19.50
19.18
19.34
18.63
-
May 5, 2026
18.92
18.92
18.86
18.88
18.18
-
May 4, 2026
19.22
19.26
18.76
18.76
18.07
-
Apr 30, 2026
18.90
19.12
18.90
19.12
18.41
-
Apr 29, 2026
19.22
19.22
18.94
18.94
18.24
-
Apr 28, 2026
19.14
19.28
19.14
19.16
18.45
-
Apr 27, 2026
19.56
19.56
19.20
19.20
18.49
-
Apr 24, 2026
19.64
19.76
19.54
19.56
18.84
-
Apr 23, 2026
19.90
19.90
19.68
19.76
19.03
-
Apr 22, 2026
20.35
20.35
20.10
20.10
19.36
-
Apr 21, 2026
20.20
20.45
20.20
20.30
19.55
-
Apr 20, 2026
20.30
20.30
20.10
20.10
19.36
-
Apr 17, 2026
20.30
20.50
19.78
20.50
19.74
-
Apr 16, 2026
19.58
19.58
19.46
19.46
18.74
-
Apr 15, 2026
19.96
20.00
19.50
19.50
18.78
-
Apr 14, 2026
19.68
20.00
19.68
20.00
19.26
-
Apr 13, 2026
19.38
19.56
19.38
19.56
18.84
-
Apr 10, 2026
19.42
20.00
19.42
19.78
19.05
-
Apr 9, 2026
19.30
19.46
19.20
19.46
18.74
-
Apr 8, 2026
19.34
19.34
19.04
19.18
18.47
-
Apr 7, 2026
19.34
19.36
18.82
18.82
18.12
-
Apr 2, 2026
18.70
19.20
18.70
19.10
18.39
429
Apr 1, 2026
18.68
19.14
18.64
19.14
18.43
-
Mar 31, 2026
17.70
18.10
17.70
18.04
17.37
-
Mar 30, 2026
17.18
17.72
17.18
17.72
17.07
-
Mar 27, 2026
17.24
17.64
17.24
17.64
16.99
-
Mar 26, 2026
17.70
17.70
17.28
17.50
16.85
-
Mar 25, 2026
17.78
17.88
17.78
17.88
17.22
-
Mar 24, 2026
17.64
17.64
17.54
17.56
16.91
-
Mar 23, 2026
16.94
17.66
16.72
17.64
16.99
-
Mar 20, 2026
17.76
17.76
17.36
17.36
16.72
-
Mar 19, 2026
18.18
18.18
17.68
17.68
17.03
-
Mar 18, 2026
18.74
18.74
18.46
18.46
17.78
-
Mar 17, 2026
18.50
18.52
18.46
18.46
17.78
-
Mar 16, 2026
18.58
18.58
18.34
18.42
17.74
-
Mar 13, 2026
19.08
19.08
18.88
18.96
18.26
-
Mar 12, 2026
19.18
19.38
19.08
19.38
18.66
-
Mar 11, 2026
19.56
19.56
19.14
19.30
18.59
-
Mar 10, 2026
19.88
19.88
19.74
19.86
19.13
-
Mar 9, 2026
18.48
19.14
18.48
19.14
18.43
-
Mar 6, 2026
19.10
19.10
18.76
18.80
18.11
-
Mar 5, 2026
19.24
19.44
19.20
19.20
18.49
-
Mar 4, 2026
19.16
19.44
19.16
19.30
18.59
-
Mar 3, 2026
19.50
19.50
19.10
19.28
18.57
-
Mar 2, 2026
20.30
20.30
19.96
19.96
19.22
-
Feb 27, 2026
20.85
20.90
20.65
20.80
20.03
-
Feb 26, 2026
20.75
20.75
20.60
20.65
19.89
-
Feb 25, 2026
21.20
21.20
20.90
20.90
20.13
-
Feb 24, 2026
21.30
21.45
21.20
21.20
20.42
-
Feb 23, 2026
21.40
21.65
21.35
21.35
20.56
-
Feb 20, 2026
21.45
21.50
21.25
21.40
20.61
-
Feb 19, 2026
21.40
21.45
21.40
21.45
20.66
-
Feb 18, 2026
21.25
21.55
21.25
21.40
20.61
-
Feb 17, 2026
20.60
21.30
20.60
21.30
20.51
-
Feb 16, 2026
20.50
20.50
20.45
20.45
19.69
-
Feb 13, 2026
20.75
20.75
20.25
20.40
19.65
-
Feb 12, 2026
21.50
21.50
20.50
20.50
19.74
-
Feb 11, 2026
22.25
22.25
21.95
21.95
21.14
-
Feb 10, 2026
21.90
22.35
21.90
22.30
21.48
-
Feb 9, 2026
22.00
22.15
22.00
22.15
21.33
-
Feb 6, 2026
21.75
21.75
21.60
21.75
20.95
-
Feb 5, 2026
21.85
21.85
21.65
21.65
20.85
-
Feb 4, 2026
20.70
21.95
20.70
21.85
21.04
-
Feb 3, 2026
19.68
20.45
19.68
20.45
19.69
50
Feb 2, 2026
19.34
19.46
19.34
19.44
18.72
-
Jan 30, 2026
19.56
19.62
19.38
19.38
18.66
-
Jan 29, 2026
20.35
20.35
19.84
19.84
19.11
-
Jan 28, 2026
20.15
20.20
20.10
20.10
19.36
-
Jan 27, 2026
19.52
20.25
19.52
20.10
19.36
-
Jan 26, 2026
18.50
19.54
18.50
19.54
18.82
-
Jan 23, 2026
18.64
18.90
18.46
18.66
17.97
-
Jan 22, 2026
23.20
23.70
23.20
23.70
22.82
-
Jan 21, 2026
23.10
23.10
22.95
23.05
22.20
-
Jan 20, 2026
23.15
23.15
22.90
23.05
22.20
-
Jan 19, 2026
23.10
23.35
23.05
23.25
22.39
-
Jan 16, 2026
23.85
24.30
23.85
24.00
23.11
-
Jan 15, 2026
23.95
24.00
23.85
23.95
23.06
-
Jan 14, 2026
24.40
24.40
24.20
24.25
23.35
-
Jan 13, 2026
24.95
24.95
24.55
24.60
23.69
-
Jan 12, 2026
24.80
25.15
24.80
25.15
24.22
305
Jan 9, 2026
24.65
25.05
24.65
24.90
23.98
-
Jan 8, 2026
24.95
24.95
24.60
24.60
23.69
-
Jan 7, 2026
25.05
25.05
24.80
24.80
23.88
-
Jan 6, 2026
25.00
25.05
24.50
25.05
24.12
-
Jan 5, 2026
24.95
24.95
24.65
24.85
23.93
-
Jan 2, 2026
24.60
24.70
24.55
24.70
23.79
-
Dec 30, 2025
24.60
24.75
24.60
24.75
23.84
-
Dec 29, 2025
24.25
24.60
24.25
24.60
23.69
-
Dec 23, 2025
24.25
24.30
24.20
24.30
23.40
-
Dec 22, 2025
24.55
24.55
24.40
24.40
23.50
-
Dec 19, 2025
24.45
24.65
24.45
24.60
23.69
-
Dec 18, 2025
24.35
24.45
24.35
24.35
23.45
-
Dec 17, 2025
24.50
24.50
24.35
24.40
23.50
-
Dec 16, 2025
24.70
24.70
24.35
24.40
23.50
-
Dec 15, 2025
24.75
24.85
24.60
24.85
23.93
-
Dec 12, 2025
24.55
24.90
24.55
24.60
23.69
-
Dec 11, 2025
24.25
24.65
24.25
24.65
23.74
-
Dec 10, 2025
24.10
24.50
24.10
24.45
23.55
-
Dec 9, 2025
25.40
25.40
24.35
24.35
23.45
-
Dec 8, 2025
25.15
25.70
25.15
25.35
24.41
-
Dec 5, 2025
24.75
25.15
24.75
25.15
24.22
-
Dec 4, 2025
25.45
25.45
24.75
24.75
23.84
-
Dec 3, 2025
25.15
25.85
25.15
25.85
24.89
-
Dec 2, 2025
18.94
23.85
18.88
23.85
22.97
1,725
Dec 1, 2025
18.94
18.94
18.74
18.88
18.18
-
Nov 28, 2025
18.96
18.98
18.80
18.98
18.28
-
Nov 27, 2025
18.78
18.98
18.78
18.98
18.28
-
Nov 26, 2025
18.90
18.94
18.78
18.78
18.09
-
Nov 25, 2025
18.52
18.66
18.44
18.66
17.97
-
Nov 24, 2025
18.04
18.96
18.04
18.84
18.14
345
Nov 21, 2025
17.84
17.86
17.70
17.86
17.20
-
Nov 20, 2025
18.16
18.16
17.82
17.82
17.16
-
Nov 19, 2025
17.92
18.08
17.92
18.08
17.41
-
Nov 18, 2025
17.80
17.96
17.74
17.76
17.10
-
Nov 17, 2025
17.98
18.04
17.88
17.92
17.26
-
Nov 14, 2025
18.32
18.32
17.88
18.00
17.33
-
Nov 13, 2025
18.64
18.78
18.14
18.14
17.47
345
Nov 12, 2025
18.52
18.52
18.16
18.32
17.64
-
Nov 11, 2025
17.96
18.18
17.96
18.18
17.51
-
Nov 10, 2025
18.12
18.26
18.06
18.06
17.39
-
Nov 7, 2025
18.16
18.16
17.92
17.96
17.30
-
Nov 6, 2025
18.20
18.34
18.02
18.02
17.35
-
Nov 5, 2025
18.34
18.38
18.28
18.28
17.60
-
Nov 4, 2025
18.50
18.54
18.42
18.42
17.74
-
Nov 3, 2025
18.84
18.94
18.74
18.74
18.05
-
