Wacker Neuson SE (LON:0K11)
London · Delayed Price · Currency is GBP · Price in EUR 23.60
+0.70 (3.06%)
At close: Sep 25, 2026
LON:0K11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.95 | 23.90 | 22.95 | 23.58 | 23.58 | 2.95% | 7,411 |
| Sep 24, 2026 | 23.78 | 23.75 | 22.85 | 22.90 | 22.90 | -4.58% | 2,058 |
| Sep 23, 2026 | 24.65 | 24.30 | 23.60 | 24.00 | 24.00 | -2.24% | 4,344 |
| Sep 22, 2026 | 23.33 | 24.55 | 23.90 | 24.55 | 24.55 | 2.51% | 6,666 |
| Sep 21, 2026 | 24.80 | 24.40 | 23.90 | 23.95 | 23.95 | 0.21% | 2,808 |
| Sep 18, 2026 | 25.43 | 24.88 | 23.90 | 23.90 | 23.90 | -3.54% | 5,421 |
| Sep 17, 2026 | 24.25 | 25.03 | 24.15 | 24.78 | 24.78 | 3.04% | 24,235 |
| Sep 16, 2026 | 24.30 | 24.30 | 24.00 | 24.05 | 24.05 | -0.01% | 6,442 |
| Sep 15, 2026 | 23.28 | 24.15 | 23.25 | 24.05 | 24.05 | 0.82% | 8,005 |
| Sep 14, 2026 | 25.03 | 24.40 | 23.20 | 23.86 | 23.86 | -1.17% | 2,882 |
| Sep 11, 2026 | 24.50 | 24.20 | 24.00 | 24.14 | 24.14 | 1.21% | 16,954 |
| Sep 10, 2026 | 24.95 | 24.70 | 23.80 | 23.85 | 23.85 | -1.05% | 9,231 |
| Sep 9, 2026 | 24.95 | 24.35 | 24.00 | 24.10 | 24.10 | -1.41% | 15,621 |
| Sep 8, 2026 | 23.88 | 24.50 | 23.95 | 24.45 | 24.45 | 3.37% | 6,438 |
| Sep 7, 2026 | 23.93 | 23.90 | 23.40 | 23.65 | 23.65 | 0.85% | 1,655 |
| Sep 4, 2026 | 23.48 | 23.48 | 22.85 | 23.45 | 23.45 | 2.85% | 2,050 |
| Sep 3, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 2.70% | 2,505 |
| Sep 2, 2026 | 23.38 | 22.45 | 22.15 | 22.20 | 22.20 | -1.33% | 7,890 |
| Sep 1, 2026 | 23.38 | 23.00 | 22.40 | 22.50 | 22.50 | -1.32% | 1,077 |
| Aug 31, 2026 | 23.15 | 23.15 | 22.80 | 22.80 | 22.80 | -0.22% | 2,634 |
| Aug 28, 2026 | 23.08 | 23.30 | 22.90 | 22.85 | 22.85 | 0.33% | 7,436 |
| Aug 27, 2026 | 23.73 | 22.98 | 22.70 | 22.78 | 22.78 | 0.77% | 5,768 |
| Aug 26, 2026 | 22.55 | 22.85 | 22.18 | 22.60 | 22.60 | 3.91% | 13,783 |
| Aug 25, 2026 | 22.05 | 21.90 | 21.35 | 21.75 | 21.75 | 2.35% | 4,811 |
| Aug 24, 2026 | 21.08 | 21.45 | 20.55 | 21.25 | 21.25 | 1.92% | 5,015 |
| Aug 21, 2026 | 21.48 | 21.20 | 20.80 | 20.85 | 20.85 | -0.24% | 3,812 |
| Aug 20, 2026 | 21.03 | 20.95 | 20.75 | 20.90 | 20.90 | 0.48% | 913 |
| Aug 19, 2026 | 20.30 | 20.85 | 20.25 | 20.80 | 20.80 | 1.22% | 4,794 |
| Aug 18, 2026 | 21.28 | 20.85 | 20.55 | 20.55 | 20.55 | -0.96% | 522 |
| Aug 17, 2026 | 21.78 | 20.95 | 20.70 | 20.75 | 20.75 | - | 5,687 |
| Aug 14, 2026 | 21.18 | 21.15 | 20.75 | 20.75 | 20.75 | -0.96% | 352 |
| Aug 13, 2026 | 22.35 | 21.20 | 20.80 | 20.95 | 20.95 | -0.48% | 194 |
| Aug 12, 2026 | 21.88 | 21.35 | 21.05 | 21.05 | 21.05 | -0.80% | 654 |
| Aug 11, 2026 | 21.63 | 21.75 | 21.00 | 21.22 | 21.22 | -1.60% | 4,015 |
| Aug 10, 2026 | 21.88 | 22.30 | 21.50 | 21.57 | 21.56 | -3.32% | 4,390 |
| Aug 7, 2026 | 21.83 | 22.60 | 21.75 | 22.30 | 22.30 | -0.65% | 7,648 |
| Aug 6, 2026 | 23.23 | 22.55 | 22.30 | 22.45 | 22.45 | -0.22% | 552 |
| Aug 5, 2026 | 23.23 | 22.60 | 21.60 | 22.50 | 22.50 | 1.58% | 1,111 |
| Aug 4, 2026 | 22.95 | 22.35 | 22.00 | 22.15 | 22.15 | - | 1,189 |
| Aug 3, 2026 | 22.10 | 22.20 | 22.05 | 22.15 | 22.15 | 2.08% | 3,978 |
| Jul 31, 2026 | 22.60 | 22.80 | 21.70 | 21.70 | 21.70 | -2.91% | 9,493 |
| Jul 30, 2026 | 22.45 | 22.65 | 22.35 | 22.35 | 22.35 | 0.22% | 7,197 |
| Jul 29, 2026 | 22.95 | 22.65 | 22.20 | 22.30 | 22.30 | -0.52% | 10,846 |
| Jul 28, 2026 | 22.35 | 22.53 | 22.15 | 22.42 | 22.42 | 0.07% | 9,772 |
| Jul 27, 2026 | 22.70 | 22.45 | 22.15 | 22.40 | 22.40 | 2.28% | 7,310 |
| Jul 24, 2026 | 22.70 | 22.15 | 21.65 | 21.90 | 21.90 | 1.35% | 6,350 |
| Jul 23, 2026 | 22.25 | 21.90 | 21.30 | 21.61 | 21.61 | 0.92% | 4,968 |
| Jul 22, 2026 | 20.60 | 21.60 | 20.75 | 21.41 | 21.41 | 4.66% | 13,030 |
| Jul 21, 2026 | 21.13 | 20.60 | 20.00 | 20.46 | 20.46 | -3.50% | 7,218 |
| Jul 20, 2026 | 21.53 | 21.20 | 20.25 | 21.20 | 21.20 | 8.35% | 7,035 |