Wacker Neuson SE (LON:0K11)
London · Delayed Price · Currency is GBP · Price in EUR 19.34
+0.41 (2.19%)
At close: Oct 23, 2025
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.99 | 19.56 | 18.92 | 19.34 | 19.34 | 2.19% | 721 |
| Oct 22, 2025 | 18.81 | 19.14 | 18.80 | 18.93 | 18.93 | 0.15% | 3,410 |
| Oct 21, 2025 | 18.95 | 19.02 | 18.75 | 18.90 | 18.90 | -0.22% | 3,919 |
| Oct 20, 2025 | 18.76 | 19.08 | 18.64 | 18.94 | 18.94 | 2.36% | 4,638 |
| Oct 17, 2025 | 18.33 | 18.60 | 18.12 | 18.50 | 18.50 | -0.03% | 89,992 |
| Oct 16, 2025 | 18.54 | 18.70 | 18.40 | 18.51 | 18.51 | -0.59% | 12,339 |
| Oct 15, 2025 | 19.07 | 19.28 | 18.58 | 18.62 | 18.62 | 0.98% | 6,156 |
| Oct 14, 2025 | 18.93 | 19.08 | 18.44 | 18.44 | 18.44 | -7.06% | 33,438 |
| Oct 13, 2025 | 20.85 | 20.95 | 19.38 | 19.84 | 19.84 | -5.52% | 3,254 |
| Oct 10, 2025 | 21.53 | 21.60 | 20.95 | 21.00 | 21.00 | -2.00% | 1,764 |
| Oct 9, 2025 | 21.38 | 21.65 | 21.25 | 21.43 | 21.43 | 0.61% | 46,339 |
| Oct 8, 2025 | 21.53 | 21.75 | 21.20 | 21.30 | 21.30 | -2.37% | 4,633 |
| Oct 7, 2025 | 21.68 | 21.85 | 21.45 | 21.82 | 21.82 | 0.77% | 1,361 |
| Oct 6, 2025 | 21.78 | 22.00 | 21.55 | 21.65 | 21.65 | -1.37% | 2,370 |
| Oct 3, 2025 | 22.05 | 22.10 | 21.90 | 21.95 | 21.95 | -1.13% | 220 |
| Oct 2, 2025 | 22.20 | 22.35 | 22.15 | 22.20 | 22.20 | 0.91% | 3,926 |
| Oct 1, 2025 | 21.88 | 22.15 | 21.65 | 22.00 | 22.00 | 0.88% | 13,737 |
| Sep 30, 2025 | 21.93 | 21.95 | 21.70 | 21.81 | 21.81 | -0.35% | 8,708 |
| Sep 29, 2025 | 22.00 | 22.10 | 21.60 | 21.89 | 21.89 | -1.68% | 13,251 |
| Sep 26, 2025 | 22.45 | 22.65 | 22.05 | 22.26 | 22.26 | -1.29% | 23,285 |
| Sep 25, 2025 | 22.75 | 22.60 | 22.40 | 22.55 | 22.55 | -1.96% | 1,814 |
| Sep 24, 2025 | 23.33 | 23.45 | 22.70 | 23.00 | 23.00 | -1.29% | 49,919 |
| Sep 23, 2025 | 24.05 | 24.50 | 23.30 | 23.30 | 23.30 | -2.92% | 14,017 |
| Sep 22, 2025 | 23.68 | 24.25 | 23.95 | 24.00 | 24.00 | 1.91% | 303 |
| Sep 19, 2025 | 23.68 | 23.80 | 23.40 | 23.55 | 23.55 | -0.21% | 780 |
| Sep 18, 2025 | 23.58 | 23.95 | 23.60 | 23.60 | 23.60 | 1.29% | 479 |
| Sep 17, 2025 | 23.53 | 23.40 | 23.20 | 23.30 | 23.30 | -1.27% | 516 |
| 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 |