Wacker Neuson SE WAC
XETR · Germany · Producer Manufacturing
€23.80-0.30 (-1.24%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23.80 | -1.24% | €23.95 | €24.15 | €23.60 | 47.09K |
| 2026-09-30 | €24.10 | +0.21% | €24.05 | €24.25 | €23.85 | 55.19K |
| 2026-09-29 | €24.05 | +0.42% | €23.80 | €24.20 | €23.80 | 34.34K |
| 2026-09-28 | €23.95 | +1.05% | €24.00 | €24.05 | €23.45 | 59.10K |
| 2026-09-25 | €23.70 | +3.27% | €23.10 | €23.95 | €23.10 | 48.81K |
| 2026-09-24 | €22.95 | -3.77% | €23.80 | €23.80 | €22.90 | 48.79K |
| 2026-09-23 | €23.85 | -2.65% | €24.60 | €24.60 | €23.60 | 44.91K |
| 2026-09-22 | €24.50 | +2.73% | €23.95 | €24.55 | €23.85 | 43.79K |
| 2026-09-21 | €23.85 | -0.83% | €24.20 | €24.35 | €23.80 | 49.72K |
| 2026-09-18 | €24.05 | -3.22% | €24.85 | €25.10 | €23.85 | 266.11K |
| 2026-09-17 | €24.85 | +3.33% | €24.35 | €25.05 | €24.35 | 116.62K |
| 2026-09-16 | €24.05 | -0.21% | €24.25 | €24.25 | €23.95 | 48.00K |
| 2026-09-15 | €24.10 | +2.12% | €23.65 | €24.15 | €23.25 | 69.91K |
| 2026-09-14 | €23.60 | -2.68% | €24.40 | €24.40 | €23.55 | 46.30K |
| 2026-09-11 | €24.25 | +1.04% | €23.95 | €24.25 | €23.90 | 59.45K |
| 2026-09-10 | €24.00 | -1.03% | €24.30 | €24.75 | €23.70 | 136.26K |
| 2026-09-09 | €24.25 | -1.22% | €24.25 | €24.45 | €23.75 | 83.83K |
| 2026-09-08 | €24.55 | +3.59% | €24.00 | €24.55 | €23.60 | 64.73K |
| 2026-09-07 | €23.70 | -0.42% | €23.75 | €23.90 | €23.35 | 76.55K |
| 2026-09-04 | €23.80 | +4.39% | €22.90 | €23.80 | €22.75 | 114.84K |
| 2026-09-03 | €22.80 | +2.47% | €22.40 | €22.85 | €22.15 | 43.96K |
| 2026-09-02 | €22.25 | -1.77% | €22.55 | €22.60 | €22.10 | 41.38K |
| 2026-09-01 | €22.65 | -0.66% | €23.00 | €23.00 | €22.30 | 49.02K |
| 2026-08-31 | €22.80 | -1.30% | €23.00 | €23.00 | €22.65 | 57.43K |
| 2026-08-28 | €23.10 | +0.87% | €22.95 | €23.35 | €22.85 | 185.77K |
| 2026-08-27 | €22.90 | +1.33% | €22.90 | €22.95 | €22.60 | 94.18K |
| 2026-08-26 | €22.60 | +3.20% | €21.80 | €22.85 | €21.80 | 47.54K |
| 2026-08-25 | €21.90 | +3.06% | €21.35 | €21.90 | €21.35 | 36.78K |
| 2026-08-24 | €21.25 | +1.19% | €21.00 | €21.45 | €20.95 | 38.75K |
| 2026-08-21 | €21.00 | +1.20% | €20.90 | €21.25 | €20.80 | 25.74K |
| 2026-08-20 | €20.75 | -0.48% | €20.75 | €21.00 | €20.65 | 18.14K |
| 2026-08-19 | €20.85 | +1.46% | €20.55 | €20.85 | €20.45 | 23.59K |
| 2026-08-18 | €20.55 | -1.20% | €20.50 | €20.80 | €20.40 | 27.75K |
| 2026-08-17 | €20.80 | 0.00% | €20.90 | €20.95 | €20.70 | 23.20K |
| 2026-08-14 | €20.80 | -0.72% | €21.30 | €21.30 | €20.70 | 30.47K |
| 2026-08-13 | €20.95 | -0.71% | €22.00 | €22.00 | €20.70 | 70.12K |
| 2026-08-12 | €21.10 | -0.47% | €21.20 | €21.30 | €20.95 | 28.38K |
| 2026-08-11 | €21.20 | -2.53% | €21.55 | €21.55 | €21.00 | 33.52K |
| 2026-08-10 | €21.75 | -2.25% | €22.30 | €22.30 | €21.45 | 38.22K |
| 2026-08-07 | €22.25 | -0.89% | €22.70 | €22.70 | €22.20 | 28.25K |
| 2026-08-06 | €22.45 | +0.22% | €22.50 | €22.60 | €22.35 | 29.47K |
| 2026-08-05 | €22.40 | +0.67% | €21.40 | €22.50 | €21.25 | 46.88K |
| 2026-08-04 | €22.25 | +0.68% | €22.20 | €22.30 | €22.00 | 27.96K |
| 2026-08-03 | €22.10 | +1.84% | €22.10 | €22.25 | €22.00 | 24.25K |
| 2026-07-31 | €21.70 | -3.12% | €22.80 | €22.80 | €21.60 | 41.48K |
| 2026-07-30 | €22.40 | +0.45% | €22.40 | €22.70 | €22.20 | 48.04K |
| 2026-07-29 | €22.30 | -0.67% | €22.45 | €22.70 | €22.25 | 36.33K |
| 2026-07-28 | €22.45 | +1.58% | €22.15 | €22.60 | €22.15 | 61.40K |
| 2026-07-27 | €22.10 | +0.45% | €22.30 | €22.50 | €22.10 | 49.48K |
| 2026-07-24 | €22.00 | +0.23% | €21.95 | €22.10 | €21.60 | 66.05K |
| 2026-07-23 | €21.95 | +1.86% | €21.45 | €21.95 | €21.30 | 153.78K |
| 2026-07-22 | €21.55 | +5.12% | €20.85 | €21.60 | €20.65 | 99.49K |
| 2026-07-21 | €20.50 | +1.23% | €20.50 | €20.55 | €20.10 | 37.46K |
| 2026-07-20 | €20.25 | -3.80% | €20.95 | €21.35 | €20.15 | 99.83K |
| 2026-07-17 | €21.05 | +6.31% | €19.66 | €21.05 | €19.52 | 209.33K |
| 2026-07-16 | €19.80 | +1.43% | €19.64 | €19.80 | €19.54 | 41.30K |
| 2026-07-15 | €19.52 | +1.46% | €19.44 | €19.74 | €19.12 | 47.92K |
| 2026-07-14 | €19.24 | +0.42% | €19.02 | €19.48 | €18.72 | 43.41K |
| 2026-07-13 | €19.16 | -0.10% | €19.40 | €19.40 | €18.90 | 21.03K |
| 2026-07-10 | €19.18 | +0.74% | €19.70 | €19.70 | €18.86 | 26.13K |
| 2026-07-09 | €19.04 | +0.63% | €19.14 | €19.20 | €18.78 | 28.25K |
| 2026-07-08 | €18.92 | -2.77% | €19.32 | €19.32 | €18.78 | 30.06K |
| 2026-07-07 | €19.46 | -1.72% | €20.00 | €20.00 | €19.38 | 33.86K |
| 2026-07-06 | €19.80 | +0.71% | €19.80 | €20.05 | €19.68 | 42.54K |
| 2026-07-03 | €19.66 | +1.87% | €19.38 | €19.86 | €19.38 | 39.22K |
| 2026-07-02 | €19.30 | +2.01% | €18.94 | €19.34 | €18.80 | 52.63K |
| 2026-07-01 | €18.92 | +1.18% | €18.78 | €18.94 | €18.60 | 43.24K |
| 2026-06-30 | €18.70 | +1.85% | €18.10 | €18.80 | €18.10 | 47.26K |
| 2026-06-29 | €18.36 | -0.76% | €18.60 | €18.64 | €18.18 | 43.29K |
| 2026-06-26 | €18.50 | -2.32% | €18.84 | €18.84 | €18.38 | 25.02K |
| 2026-06-25 | €18.94 | 0.00% | €18.94 | €18.94 | €18.94 | 0 |
| 2026-06-24 | €18.94 | -0.53% | €18.90 | €18.98 | €18.48 | 37.13K |
| 2026-06-23 | €19.04 | -2.16% | €19.10 | €19.14 | €18.88 | 40.58K |
| 2026-06-22 | €19.46 | -0.92% | €19.62 | €19.76 | €19.08 | 33.43K |
| 2026-06-19 | €19.64 | +0.92% | €19.50 | €19.64 | €19.44 | 52.30K |
| 2026-06-18 | €19.46 | +0.62% | €19.20 | €19.56 | €18.94 | 31.08K |
| 2026-06-17 | €19.34 | +0.73% | €19.30 | €19.42 | €19.04 | 95.92K |
| 2026-06-16 | €19.20 | +0.42% | €19.20 | €19.40 | €18.96 | 33.69K |
| 2026-06-15 | €19.12 | +5.64% | €18.86 | €19.12 | €18.72 | 118.61K |
| 2026-06-12 | €18.10 | 0.00% | €18.40 | €18.54 | €17.96 | 42.61K |
| 2026-06-11 | €18.10 | -0.55% | €18.40 | €18.40 | €17.94 | 86.05K |
| 2026-06-10 | €18.20 | -1.09% | €18.46 | €18.56 | €18.14 | 93.29K |
| 2026-06-09 | €18.40 | -0.76% | €18.24 | €18.84 | €18.24 | 46.01K |
| 2026-06-08 | €18.54 | -0.75% | €18.40 | €18.76 | €18.26 | 60.67K |
| 2026-06-05 | €18.68 | -1.06% | €18.76 | €19.18 | €18.68 | 35.14K |
| 2026-06-04 | €18.88 | +0.64% | €19.10 | €19.30 | €18.80 | 38.70K |
| 2026-06-03 | €18.76 | -1.68% | €19.20 | €19.20 | €18.76 | 39.85K |
| 2026-06-02 | €19.08 | +2.91% | €19.08 | €19.16 | €18.62 | 102.47K |
| 2026-06-01 | €18.54 | -2.73% | €19.20 | €19.20 | €18.46 | 100.81K |
| 2026-05-29 | €19.06 | +1.17% | €18.88 | €19.28 | €18.72 | 74.77K |