Wacker Neuson SE - WAC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.4	24.7	24.7	25.8	24.25	175,385
December 03, 2025	24.2	25.7	25.7	26.05	24.2	280,795
December 02, 2025	18.96	24.25	24.25	24.35	18.8	630,331
December 01, 2025	18.98	18.88	18.88	19.02	18.7	37,929
November 28, 2025	18.96	19	19	19.04	18.78	46,213
November 27, 2025	18.96	18.98	18.98	19.08	18.72	43,186
November 26, 2025	18.98	18.76	18.76	18.98	18.62	38,619
November 25, 2025	18.9	18.68	18.68	18.9	18.34	55,432
November 24, 2025	18.06	18.7	18.7	19.1	18.06	87,264
November 21, 2025	17.7	17.88	17.88	17.96	17.58	31,378
November 20, 2025	18.18	17.86	17.86	18.18	17.82	21,674
November 19, 2025	17.84	18.04	18.04	18.22	17.84	29,323
November 18, 2025	18	17.82	17.82	18	17.66	38,516
November 17, 2025	18	17.9	17.9	18.16	17.76	33,951
November 14, 2025	18.02	18	18	18.32	17.82	33,612
November 13, 2025	18.4	18.16	18.16	18.9	17.6	75,054
November 12, 2025	18.12	18.22	18.22	18.46	18.1	39,069
November 11, 2025	18.12	18.2	18.2	18.24	17.9	31,013
November 10, 2025	18	18.08	18.08	18.36	17.98	25,284
November 07, 2025	18.04	17.96	17.96	18.22	17.8	28,630
November 06, 2025	18.2	18.06	18.06	18.32	18.02	27,911
November 05, 2025	18.32	18.24	18.24	18.48	18.18	30,633
November 04, 2025	18.58	18.42	18.42	18.58	18.32	31,407
November 03, 2025	18.78	18.76	18.76	19.04	18.6	46,043
October 31, 2025	18.94	18.88	18.88	19	18.78	22,192
October 30, 2025	19	18.94	18.94	19.14	18.8	33,975
October 29, 2025	19.14	19.1	19.1	19.24	18.84	78,345
October 28, 2025	19.12	19.02	19.02	19.12	18.94	22,362
October 27, 2025	19.62	19.16	19.16	19.62	19.16	29,313
October 24, 2025	19.5	19.4	19.4	19.5	19.06	25,772
October 23, 2025	18.98	19.34	19.34	19.54	18.98	33,798
October 22, 2025	18.78	18.96	18.96	19.12	18.74	176,931
October 21, 2025	18.98	18.84	18.84	19.06	18.7	31,657
October 20, 2025	18.76	18.92	18.92	19.1	18.58	63,710
October 17, 2025	18.34	18.56	18.56	18.66	17.98	62,330
October 16, 2025	18.58	18.52	18.52	18.76	18.38	51,584
October 15, 2025	19.04	18.6	18.6	19.24	18.54	68,329
October 14, 2025	18.98	19.02	19.02	19.1	18.38	141,487
October 13, 2025	20.7	19.46	19.46	21.05	19.36	112,946
October 10, 2025	21.6	20.85	20.85	21.6	20.85	38,157
October 09, 2025	21.3	21.5	21.5	21.7	21.2	91,041
October 08, 2025	21.45	21.3	21.3	21.75	21.05	60,194
October 07, 2025	21.65	21.6	21.6	21.95	21.5	28,461
October 06, 2025	21.7	21.7	21.7	22	21.55	29,527
October 03, 2025	22.1	21.95	21.95	22.2	21.8	14,893
October 02, 2025	22.25	22	22	22.4	22	24,376
October 01, 2025	21.85	22.1	22.1	22.15	21.7	34,043
September 30, 2025	21.8	22	22	22	21.7	40,587
September 29, 2025	22.1	21.9	21.9	22.25	21.65	38,491
September 26, 2025	22.4	22.1	22.1	22.65	22.1	28,412
September 25, 2025	22.85	22.5	22.5	22.85	22.2	51,719
September 24, 2025	23.25	22.75	22.75	23.25	22.6	38,187
September 23, 2025	24.1	23.35	23.35	24.5	23.3	58,262
September 22, 2025	23.6	24.1	24.1	24.3	23.35	25,207
September 19, 2025	23.65	23.75	23.75	23.75	23.35	42,286
September 18, 2025	23.55	23.7	23.7	23.9	23.55	11,669
September 17, 2025	23.45	23.45	23.45	23.65	23.25	21,871
September 16, 2025	24.1	23.45	23.45	24.1	23.45	14,092
September 15, 2025	23.95	24.1	24.1	24.45	23.8	26,193
September 12, 2025	23.95	23.85	23.85	24.3	23.8	20,595

Wacker Neuson SE (WAC.DE) XETRA