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
17 Jan 2020	16.04	16.42	15.89	15.90	15.90	107,814
16 Jan 2020	15.80	16.03	15.60	15.93	15.93	129,079
15 Jan 2020	16.25	16.25	15.74	15.77	15.77	153,474
14 Jan 2020	16.35	16.41	16.04	16.18	16.18	109,737
13 Jan 2020	16.31	16.42	16.16	16.28	16.28	108,922
10 Jan 2020	16.77	16.81	16.32	16.32	16.32	126,802
09 Jan 2020	16.71	17.01	16.64	16.65	16.65	140,388
08 Jan 2020	16.53	16.83	16.16	16.76	16.76	125,523
07 Jan 2020	16.50	16.93	16.50	16.59	16.59	76,277
06 Jan 2020	16.80	16.80	16.48	16.59	16.59	118,343
03 Jan 2020	17.46	17.46	16.81	16.91	16.91	124,913
02 Jan 2020	17.16	17.76	17.16	17.51	17.51	137,399
30 Dec 2019	17.01	17.19	16.84	17.05	17.05	58,917
27 Dec 2019	16.96	17.20	16.87	16.90	16.90	75,144
23 Dec 2019	16.85	17.19	16.74	16.99	16.99	81,253
20 Dec 2019	16.89	16.94	16.68	16.82	16.82	85,110
19 Dec 2019	16.93	17.05	16.64	16.83	16.83	123,347
18 Dec 2019	17.19	17.20	16.82	16.96	16.96	100,018
17 Dec 2019	17.49	17.50	17.05	17.12	17.12	107,186
16 Dec 2019	17.42	17.50	17.25	17.46	17.46	104,175
13 Dec 2019	17.20	17.61	17.16	17.23	17.23	214,480
12 Dec 2019	16.67	17.08	16.58	16.98	16.98	204,987
11 Dec 2019	16.67	16.79	16.49	16.60	16.60	116,645
10 Dec 2019	16.68	16.71	16.18	16.57	16.57	140,071
09 Dec 2019	16.96	17.02	16.62	16.67	16.67	92,150
06 Dec 2019	16.47	16.96	16.32	16.86	16.86	190,633
05 Dec 2019	16.69	16.96	16.31	16.36	16.36	146,854
04 Dec 2019	15.93	16.75	15.78	16.74	16.74	239,359
03 Dec 2019	16.24	16.32	15.60	15.83	15.83	276,828
02 Dec 2019	16.15	16.70	16.13	16.13	16.13	183,670
29 Nov 2019	16.04	16.31	15.73	16.16	16.16	130,932
28 Nov 2019	16.08	16.08	15.78	15.97	15.97	93,411
27 Nov 2019	16.25	16.40	16.00	16.01	16.01	71,085
26 Nov 2019	16.21	16.52	16.16	16.32	16.32	191,447
25 Nov 2019	16.00	16.19	16.00	16.13	16.13	83,209
22 Nov 2019	15.82	16.22	15.73	15.93	15.93	80,717
21 Nov 2019	15.81	15.82	15.49	15.71	15.71	86,027
20 Nov 2019	16.14	16.14	15.68	15.79	15.79	122,984
19 Nov 2019	16.01	16.42	16.00	16.17	16.17	125,812
18 Nov 2019	16.32	16.41	15.79	15.85	15.85	175,259
15 Nov 2019	16.40	16.61	16.24	16.39	16.39	168,520
14 Nov 2019	16.31	16.40	16.11	16.30	16.30	201,254
13 Nov 2019	16.94	16.94	16.21	16.30	16.30	161,632
12 Nov 2019	16.94	17.14	16.76	16.88	16.88	228,097
11 Nov 2019	16.60	16.99	16.45	16.84	16.84	279,271
08 Nov 2019	16.52	16.61	16.30	16.60	16.60	186,114
07 Nov 2019	16.50	16.69	16.25	16.51	16.51	167,241
06 Nov 2019	16.50	16.59	16.29	16.50	16.50	132,068
05 Nov 2019	16.14	16.43	16.10	16.43	16.43	153,493
04 Nov 2019	15.95	16.35	15.87	16.06	16.06	267,839
01 Nov 2019	15.42	15.93	15.42	15.93	15.93	166,070
31 Oct 2019	15.26	15.46	15.02	15.32	15.32	200,045
30 Oct 2019	15.24	15.25	14.78	15.25	15.25	292,027
29 Oct 2019	15.62	15.75	15.28	15.35	15.35	141,923
28 Oct 2019	15.11	15.78	14.99	15.72	15.72	315,533
25 Oct 2019	15.25	15.25	14.75	15.02	15.02	147,673
24 Oct 2019	14.86	15.24	14.73	15.18	15.18	234,552
23 Oct 2019	14.95	15.10	14.68	14.77	14.77	252,740
22 Oct 2019	14.90	15.03	14.65	14.87	14.87	196,708
21 Oct 2019	14.65	15.10	14.59	14.80	14.80	229,354
18 Oct 2019	14.41	14.64	14.12	14.62	14.62	234,050
17 Oct 2019	14.49	14.62	14.15	14.32	14.32	430,551
16 Oct 2019	14.50	14.90	14.12	14.66	14.66	470,649
15 Oct 2019	15.69	15.96	14.30	14.45	14.45	839,314
14 Oct 2019	15.55	15.68	15.26	15.64	15.64	129,573
11 Oct 2019	15.24	15.54	15.09	15.54	15.54	190,628
10 Oct 2019	14.92	15.19	14.83	15.10	15.10	142,973
09 Oct 2019	14.80	14.95	14.46	14.84	14.84	244,082
08 Oct 2019	15.01	15.07	14.53	14.78	14.78	170,218
07 Oct 2019	15.17	15.19	14.75	15.03	15.03	271,982
04 Oct 2019	15.31	15.34	14.70	15.05	15.05	294,575
02 Oct 2019	15.70	15.71	15.17	15.21	15.21	262,827
01 Oct 2019	15.92	16.16	15.67	15.74	15.74	213,875
30 Sep 2019	16.31	16.36	15.82	16.00	16.00	329,760
27 Sep 2019	17.49	17.50	16.37	16.45	16.45	357,110
26 Sep 2019	17.51	17.78	17.39	17.45	17.45	92,056
25 Sep 2019	17.46	17.49	17.15	17.45	17.45	185,453
24 Sep 2019	17.96	18.32	17.31	17.59	17.59	246,956
23 Sep 2019	18.29	18.32	17.44	18.02	18.02	151,841
20 Sep 2019	18.74	18.75	18.21	18.37	18.37	140,723
19 Sep 2019	18.62	18.81	18.47	18.73	18.73	120,845
18 Sep 2019	18.33	18.62	18.30	18.50	18.50	117,240
17 Sep 2019	18.56	18.59	18.04	18.42	18.42	115,411
16 Sep 2019	18.75	18.91	18.30	18.56	18.56	124,993
13 Sep 2019	18.36	19.11	18.36	19.00	19.00	212,751
12 Sep 2019	18.20	18.46	18.00	18.44	18.44	203,124
11 Sep 2019	18.04	18.31	17.92	18.08	18.08	153,220
10 Sep 2019	17.88	18.04	17.63	17.98	17.98	166,256
09 Sep 2019	17.60	17.86	17.29	17.86	17.86	198,966
06 Sep 2019	16.88	17.59	16.88	17.39	17.39	341,759
05 Sep 2019	16.98	17.10	16.66	16.75	16.75	245,134
04 Sep 2019	16.10	16.99	16.10	16.49	16.49	363,950
03 Sep 2019	16.00	16.00	15.58	15.74	15.74	99,989
02 Sep 2019	16.16	16.21	15.68	15.90	15.90	106,589
30 Aug 2019	16.05	16.32	15.94	16.14	16.14	178,257
29 Aug 2019	15.65	16.02	15.59	15.94	15.94	123,373
28 Aug 2019	15.68	15.80	15.38	15.55	15.55	132,225
27 Aug 2019	15.55	15.81	15.50	15.76	15.76	112,172
26 Aug 2019	15.85	15.97	15.28	15.65	15.65	222,741
23 Aug 2019	15.92	16.13	15.71	15.85	15.85	250,287
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