UK markets closed

Wacker Neuson SE (WAC.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.86-0.04 (-0.24%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202117.0816.9516.4516.8616.8688,132
25 Feb 202117.0817.2216.8716.9016.9040,707
24 Feb 202116.4917.0916.4916.9316.9381,068
23 Feb 202116.8616.8716.1516.4816.4842,198
22 Feb 202116.6016.8116.5416.6716.6724,289
19 Feb 202116.4516.8316.4516.8116.8127,558
18 Feb 202116.8216.9016.5116.5116.5138,143
17 Feb 202116.9616.9916.7516.7716.7748,188
16 Feb 202116.8516.9216.7016.8216.8239,498
15 Feb 202117.0017.0816.7616.7916.7964,166
12 Feb 202116.7016.7716.4916.7416.7440,906
11 Feb 202116.7216.9216.5216.7316.7356,517
10 Feb 202116.9916.9916.5116.6116.6128,194
09 Feb 202117.2617.2616.7516.8616.8645,507
08 Feb 202116.9517.3016.8117.2417.2464,873
05 Feb 202116.6117.1916.6116.8616.8674,384
04 Feb 202117.3117.3216.8016.9116.9167,965
03 Feb 202117.2517.3517.0017.2417.2452,654
02 Feb 202116.7617.0716.7317.0417.0467,207
01 Feb 202116.7216.8916.6416.7316.7345,154
29 Jan 202116.7617.0216.6016.6016.6061,119
28 Jan 202116.6617.1316.3317.0017.0061,997
27 Jan 202117.2217.3316.4016.7616.76116,499
26 Jan 202117.2518.1817.1417.4017.40100,152
25 Jan 202117.8818.0617.1817.2017.2075,715
22 Jan 202118.0018.1517.8617.8817.8843,627
21 Jan 202118.0318.4217.9918.2518.2574,258
20 Jan 202118.0018.3817.4018.0518.05142,314
19 Jan 202118.0018.1417.8717.8817.8841,159
18 Jan 202117.8118.0317.7617.9317.9343,965
15 Jan 202118.3018.3917.7517.9017.9076,836
14 Jan 202118.1718.4518.1718.3418.3461,790
13 Jan 202118.5018.5018.1318.1718.1766,758
12 Jan 202118.0818.4518.0518.2918.2976,635
11 Jan 202117.9018.0217.7817.9417.9443,837
08 Jan 202118.3018.4717.8817.9317.9356,998
07 Jan 202118.1118.4018.0918.1818.18125,347
06 Jan 202117.5618.0017.4117.9717.9770,388
05 Jan 202117.1617.4717.0717.3717.3764,681
04 Jan 202117.5717.7417.2717.3717.3786,337
30 Dec 202017.6517.7117.4117.5117.5143,025
29 Dec 202017.5817.7017.4517.5317.5341,058
28 Dec 202017.5017.8017.4817.5017.5031,371
23 Dec 202017.4617.5217.1517.4417.4438,484
22 Dec 202017.2617.5217.2217.3417.3447,155
21 Dec 202016.9017.5216.7417.2817.2866,848
18 Dec 202017.6017.9817.6017.7717.77105,444
17 Dec 202017.4617.7817.3817.7317.7374,253
16 Dec 202017.3517.6417.3417.4117.4147,271
15 Dec 202016.6817.3616.6817.3617.36127,851
14 Dec 202016.2516.9416.2516.7416.7475,966
11 Dec 202016.7016.7016.1716.4416.44112,811
10 Dec 202016.6616.9416.6116.6916.6972,899
09 Dec 202016.7516.9316.6116.7016.7059,286
08 Dec 202016.3616.7616.2316.7116.7173,337
07 Dec 202016.4916.5816.2916.2916.2933,802
04 Dec 202016.2016.5016.2016.4716.4743,349
03 Dec 202016.4416.4516.2016.3216.3253,255
02 Dec 202016.6216.6716.2116.3316.3387,909
01 Dec 202016.1616.6416.1216.5516.5587,297
30 Nov 202016.3716.5416.0216.0516.05142,358
27 Nov 202016.2416.5616.2116.4516.4583,900
26 Nov 202016.3316.4416.1816.1816.1834,381
25 Nov 202016.1616.5716.1016.3516.3570,571
24 Nov 202016.1316.3716.0216.1816.18112,490
23 Nov 202015.6716.1815.6216.1116.11142,487
20 Nov 202015.5815.8915.5015.6515.65201,784
19 Nov 202015.5416.0815.1215.5815.58447,014
18 Nov 202016.8817.1116.8517.0117.0154,629
17 Nov 202017.1117.2716.9517.0017.0071,557
16 Nov 202017.0017.1616.8817.0317.0358,384
13 Nov 202016.5516.9416.5516.8216.8276,652
12 Nov 202016.2716.7816.1916.6716.67144,069
11 Nov 202017.0217.1916.3816.3816.3887,206
10 Nov 202016.3617.1516.1317.1417.14162,273
09 Nov 202016.0017.0215.9516.3216.32118,930
06 Nov 202015.7816.3315.6415.8515.85222,669
05 Nov 202016.1616.4514.3215.9015.90486,580
04 Nov 202016.0216.8116.0016.7316.73143,325
03 Nov 202016.3416.5015.8516.3016.30189,557
02 Nov 202015.8916.2915.7116.1416.1474,752
30 Oct 202015.3415.8015.2215.7815.7899,006
29 Oct 202015.3915.6015.3315.4415.44126,851
28 Oct 202015.8215.9415.3515.4515.45127,207
27 Oct 202016.7616.8716.3216.3316.33107,500
26 Oct 202017.2317.4516.7616.8016.8081,858
23 Oct 202017.2417.5917.2217.5617.5655,281
22 Oct 202017.4317.4517.0517.2417.2473,914
21 Oct 202017.6617.7117.4417.5717.5755,179
20 Oct 202017.6117.8317.5017.5717.5761,684
19 Oct 202017.7817.9417.6017.6917.6965,668
16 Oct 202017.4017.9417.4017.7917.79149,248
15 Oct 202017.7017.7117.1417.3617.36111,238
14 Oct 202018.0718.3117.7317.8617.86120,304
13 Oct 202018.3018.5718.2018.2418.24108,795
12 Oct 202018.0118.4017.9018.3718.37103,265
09 Oct 202017.6318.3417.6318.0018.00174,609
08 Oct 202017.4617.7017.4417.6417.64108,336
07 Oct 202017.6017.7717.3517.3617.3696,382
06 Oct 202017.5717.7617.5717.6017.6067,754
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...