Mail

WAC.DE - Wacker Neuson SE

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2020	13.51	13.66	13.45	13.47	13.47	43,325
02 Jul 2020	13.41	13.68	13.28	13.51	13.51	73,561
01 Jul 2020	13.64	13.71	13.23	13.37	13.37	85,899
30 Jun 2020	13.91	13.91	13.15	13.44	13.44	185,039
29 Jun 2020	13.27	13.94	13.20	13.85	13.85	207,016
26 Jun 2020	12.84	13.66	12.84	13.20	13.20	150,498
25 Jun 2020	12.60	12.84	12.30	12.73	12.73	93,222
24 Jun 2020	12.78	12.85	12.55	12.55	12.55	76,533
23 Jun 2020	12.72	13.07	12.68	12.79	12.79	61,657
22 Jun 2020	12.62	12.81	12.46	12.64	12.64	49,930
19 Jun 2020	12.82	12.90	12.55	12.69	12.69	101,920
18 Jun 2020	12.63	12.96	12.51	12.75	12.75	99,501
17 Jun 2020	12.72	12.87	12.65	12.71	12.71	136,376
16 Jun 2020	12.40	13.03	12.40	12.79	12.79	84,244
15 Jun 2020	12.08	12.14	11.76	12.05	12.05	86,723
12 Jun 2020	12.37	12.64	12.12	12.23	12.23	67,837
11 Jun 2020	12.71	12.80	12.36	12.41	12.41	98,858
10 Jun 2020	13.65	13.71	12.91	13.04	13.04	106,607
09 Jun 2020	13.68	13.71	13.06	13.50	13.50	195,913
08 Jun 2020	13.68	13.85	13.48	13.70	13.70	133,516
05 Jun 2020	13.29	13.70	13.17	13.70	13.70	151,432
04 Jun 2020	13.14	13.31	12.81	13.25	13.25	91,567
03 Jun 2020	12.63	13.42	12.54	13.31	13.31	237,064
02 Jun 2020	12.58	12.75	12.38	12.49	12.49	99,241
29 May 2020	12.41	12.42	12.10	12.22	12.22	183,670
28 May 2020	12.47	12.59	12.13	12.48	12.48	104,393
28 May 2020	0.6 Dividend
27 May 2020	12.16	12.58	12.13	12.34	11.74	155,083
26 May 2020	11.78	12.17	11.48	12.09	11.50	162,409
25 May 2020	11.66	11.83	11.51	11.61	11.05	71,967
22 May 2020	11.50	11.86	11.34	11.62	11.06	57,423
21 May 2020	11.90	12.15	11.69	11.89	11.31	63,520
20 May 2020	11.65	11.99	11.46	11.96	11.38	111,705
19 May 2020	11.71	11.90	11.44	11.72	11.15	78,734
18 May 2020	11.01	11.62	10.97	11.57	11.01	154,254
15 May 2020	10.78	11.12	10.62	10.73	10.21	175,875
14 May 2020	10.93	10.96	10.40	10.77	10.25	169,612
13 May 2020	11.34	11.45	11.00	11.00	10.47	114,505
12 May 2020	11.37	11.73	11.19	11.41	10.86	133,334
11 May 2020	11.51	11.69	11.10	11.27	10.72	115,277
08 May 2020	11.24	11.70	11.20	11.57	11.01	139,510
07 May 2020	11.08	11.60	10.75	11.25	10.70	162,144
06 May 2020	11.34	11.62	10.93	11.03	10.49	364,584
05 May 2020	11.05	11.31	10.82	11.26	10.71	167,313
04 May 2020	11.07	11.22	10.58	10.90	10.37	130,167
30 Apr 2020	11.80	12.09	11.10	11.32	10.77	177,716
29 Apr 2020	11.30	11.81	11.09	11.81	11.24	159,796
28 Apr 2020	11.06	11.32	10.80	11.16	10.62	147,881
27 Apr 2020	11.11	11.19	10.62	11.00	10.47	125,950
24 Apr 2020	11.03	11.11	10.73	10.76	10.24	151,202
23 Apr 2020	10.82	11.16	10.80	10.98	10.45	212,941
22 Apr 2020	10.93	11.11	10.80	10.89	10.36	125,620
21 Apr 2020	11.24	11.24	10.80	10.84	10.31	155,207
20 Apr 2020	11.59	11.75	11.15	11.34	10.79	153,241
17 Apr 2020	11.44	11.76	11.31	11.59	11.03	151,052
16 Apr 2020	11.06	11.30	10.80	10.94	10.41	123,848
15 Apr 2020	11.90	11.94	10.83	10.83	10.30	197,595
14 Apr 2020	11.28	12.00	11.28	11.82	11.25	162,954
09 Apr 2020	10.96	11.32	10.85	11.18	10.64	210,125
08 Apr 2020	10.53	10.98	10.53	10.88	10.35	146,120
07 Apr 2020	10.63	11.12	10.41	10.66	10.14	262,613
06 Apr 2020	9.60	10.56	9.46	10.50	9.99	575,969
03 Apr 2020	9.53	9.65	9.26	9.43	8.97	147,869
02 Apr 2020	9.73	9.94	9.37	9.59	9.12	129,109
01 Apr 2020	9.88	9.95	9.59	9.78	9.30	121,004
31 Mar 2020	9.90	10.43	9.81	10.04	9.55	92,277
30 Mar 2020	9.69	9.85	9.24	9.68	9.21	239,416
27 Mar 2020	9.90	10.13	9.46	9.59	9.12	91,441
26 Mar 2020	10.15	10.21	9.54	10.10	9.61	162,305
25 Mar 2020	10.04	10.43	9.52	10.01	9.52	257,241
24 Mar 2020	9.88	9.88	9.44	9.80	9.32	183,247
23 Mar 2020	9.20	9.57	8.90	9.19	8.74	148,196
20 Mar 2020	9.75	9.90	9.19	9.48	9.01	278,280
19 Mar 2020	8.94	9.39	8.52	9.20	8.75	278,266
18 Mar 2020	9.17	9.62	8.45	8.50	8.09	326,535
17 Mar 2020	8.85	9.91	8.40	9.64	9.17	474,135
16 Mar 2020	8.59	9.03	7.80	8.76	8.33	358,226
13 Mar 2020	9.11	9.31	8.36	8.58	8.16	388,002
12 Mar 2020	9.59	9.59	8.43	8.47	8.06	383,546
11 Mar 2020	10.11	10.43	9.79	9.93	9.45	496,389
10 Mar 2020	10.66	10.81	9.76	9.89	9.41	555,491
09 Mar 2020	10.10	10.58	9.82	10.40	9.89	516,295
06 Mar 2020	11.25	11.34	10.86	11.22	10.67	434,204
05 Mar 2020	12.05	12.07	11.33	11.44	10.88	434,397
04 Mar 2020	12.65	12.66	11.83	11.85	11.27	439,662
03 Mar 2020	12.93	13.15	12.57	12.62	12.01	356,515
02 Mar 2020	13.60	13.60	12.36	12.71	12.09	241,140
28 Feb 2020	12.50	12.81	12.24	12.61	12.00	374,723
27 Feb 2020	13.16	13.18	12.67	13.00	12.37	226,563
26 Feb 2020	12.95	13.25	12.56	13.24	12.60	230,072
25 Feb 2020	13.50	13.58	12.99	13.09	12.45	261,584
24 Feb 2020	14.09	14.09	13.17	13.35	12.70	459,660
21 Feb 2020	14.61	14.69	14.31	14.50	13.79	181,694
20 Feb 2020	14.62	14.67	14.40	14.54	13.83	145,031
19 Feb 2020	14.63	14.72	14.46	14.55	13.84	128,214
18 Feb 2020	14.90	14.90	14.45	14.56	13.85	318,601
17 Feb 2020	15.07	15.15	14.77	15.05	14.32	154,586
14 Feb 2020	15.07	15.14	14.90	15.00	14.27	111,593
13 Feb 2020	15.22	15.25	14.67	15.00	14.27	185,357
12 Feb 2020	14.95	15.33	14.91	15.26	14.52	190,896
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more