Wacker Neuson SE (LON:0K11)
London · Delayed Price · Currency is GBP · Price in EUR 23.85
-0.10 (-0.42%)
At close: Sep 12, 2025
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.10 | 23.80 | 23.60 | 23.60 | 23.60 | -2.48% | 636 |
| Sep 15, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.47% | 3,821 |
| Sep 12, 2025 | 23.83 | 24.35 | 23.75 | 23.85 | 23.85 | -0.42% | 899 |
| Sep 11, 2025 | 24.00 | 24.15 | 23.70 | 23.95 | 23.95 | 1.05% | 2,763 |
| Sep 10, 2025 | 23.93 | 24.05 | 23.55 | 23.70 | 23.70 | - | 952 |
| Sep 9, 2025 | 24.20 | 24.25 | 23.60 | 23.70 | 23.70 | -0.84% | 1,163 |
| Sep 8, 2025 | 23.78 | 24.15 | 23.85 | 23.90 | 23.90 | 1.49% | 259 |
| Sep 5, 2025 | 23.73 | 23.95 | 23.40 | 23.55 | 23.55 | -0.63% | 1,484 |
| Sep 4, 2025 | 23.83 | 23.80 | 23.60 | 23.70 | 23.70 | - | 2,054 |
| Sep 3, 2025 | 23.53 | 24.05 | 23.60 | 23.70 | 23.70 | -1.66% | 682 |
| Sep 2, 2025 | 24.20 | 24.20 | 23.50 | 24.10 | 24.10 | -0.62% | 190,047 |
| Sep 1, 2025 | 25.13 | 25.20 | 24.25 | 24.25 | 24.25 | -3.58% | 4,489 |
| Aug 29, 2025 | 25.43 | 25.60 | 25.10 | 25.15 | 25.15 | -1.18% | 260 |
| Aug 28, 2025 | 25.68 | 25.85 | 25.45 | 25.45 | 25.45 | 0.20% | 4,436 |
| Aug 27, 2025 | 26.00 | 26.10 | 25.40 | 25.40 | 25.40 | -1.93% | 1,019 |
| Aug 26, 2025 | 25.28 | 25.90 | 24.95 | 25.90 | 25.90 | 2.37% | 23,688 |
| Aug 25, 2025 | 25.55 | 25.55 | 25.30 | 25.30 | 25.30 | 0.10% | 3,035 |
| Aug 22, 2025 | 25.18 | 25.50 | 25.25 | 25.28 | 25.28 | 0.30% | 3,475 |
| Aug 21, 2025 | 25.28 | 25.50 | 25.15 | 25.20 | 25.20 | -0.40% | 396 |
| Aug 20, 2025 | 24.95 | 25.30 | 24.80 | 25.30 | 25.30 | 1.00% | 3,741 |
| Aug 19, 2025 | 24.40 | 25.15 | 24.40 | 25.05 | 25.05 | 2.04% | 9,613 |
| Aug 18, 2025 | 24.30 | 24.55 | 24.25 | 24.55 | 24.55 | 1.24% | 362 |
| Aug 15, 2025 | 23.83 | 24.55 | 23.60 | 24.25 | 24.25 | 0.41% | 6,347 |
| Aug 14, 2025 | 23.33 | 25.00 | 23.80 | 24.15 | 24.15 | 3.65% | 13,988 |
| Aug 13, 2025 | 23.13 | 23.35 | 23.05 | 23.30 | 23.30 | 0.65% | 3,249 |
| Aug 12, 2025 | 23.18 | 23.40 | 23.05 | 23.15 | 23.15 | -0.22% | 3,130 |
| Aug 11, 2025 | 23.18 | 23.55 | 23.10 | 23.20 | 23.20 | 0.87% | 7,368 |
| Aug 8, 2025 | 23.48 | 23.70 | 22.45 | 23.00 | 23.00 | - | 6,952 |
| Aug 7, 2025 | 22.35 | 23.55 | 23.00 | 23.00 | 23.00 | 3.37% | 2,073 |
| Aug 6, 2025 | 22.30 | 22.50 | 22.15 | 22.25 | 22.25 | - | 1,496 |
| Aug 5, 2025 | 22.75 | 22.90 | 22.25 | 22.25 | 22.25 | -1.77% | 270 |
| Aug 4, 2025 | 22.70 | 22.80 | 22.45 | 22.65 | 22.65 | -0.44% | 2,324 |
| Aug 1, 2025 | 22.55 | 22.93 | 22.55 | 22.75 | 22.75 | -1.73% | 6,665 |
| Jul 31, 2025 | 23.58 | 23.65 | 23.15 | 23.15 | 23.15 | -2.32% | 44 |
| Jul 30, 2025 | 22.90 | 23.70 | 22.90 | 23.70 | 23.70 | 3.05% | 4,466 |
| Jul 29, 2025 | 23.08 | 23.20 | 22.95 | 23.00 | 23.00 | -0.44% | 5,628 |
| Jul 28, 2025 | 23.48 | 23.95 | 23.00 | 23.10 | 23.10 | -0.86% | 5,203 |
| Jul 25, 2025 | 23.58 | 23.65 | 23.30 | 23.30 | 23.30 | -1.27% | 217 |
| Jul 24, 2025 | 23.68 | 23.75 | 23.45 | 23.60 | 23.60 | 0.43% | 2,285 |
| Jul 23, 2025 | 22.75 | 23.50 | 22.85 | 23.50 | 23.50 | 4.21% | 233 |
| Jul 22, 2025 | 22.85 | 22.90 | 22.25 | 22.55 | 22.55 | -2.17% | 8,524 |
| Jul 21, 2025 | 23.43 | 23.80 | 23.00 | 23.05 | 23.05 | -1.50% | 136 |
| Jul 18, 2025 | 23.58 | 23.45 | 22.95 | 23.40 | 23.40 | -0.21% | 1,389 |
| Jul 17, 2025 | 23.48 | 23.60 | 23.20 | 23.45 | 23.45 | 0.64% | 326 |
| Jul 16, 2025 | 23.83 | 23.80 | 23.30 | 23.30 | 23.30 | -2.92% | 2,573 |
| Jul 15, 2025 | 23.53 | 24.35 | 23.80 | 24.00 | 24.00 | 1.05% | 4,073 |
| Jul 14, 2025 | 24.75 | 24.65 | 23.50 | 23.75 | 23.75 | -5.00% | 8,621 |
| Jul 11, 2025 | 24.75 | 25.00 | 24.65 | 25.00 | 25.00 | 1.42% | 7,841 |
| Jul 10, 2025 | 24.20 | 24.70 | 24.15 | 24.65 | 24.65 | 2.28% | 18,501 |
| Jul 9, 2025 | 23.83 | 24.30 | 23.85 | 24.10 | 24.10 | 1.05% | 5,809 |