Wacker Neuson

WACGn
🏛️ germany →
21.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 25.78 25.78 25.24 25.24 0.0M
2021-12-29 25.70 25.84 25.38 25.72 0.1M
2021-12-28 26.04 26.34 25.54 25.60 0.1M
2021-12-27 25.30 26.12 25.30 26.04 0.1M
2021-12-23 25.46 25.92 25.14 25.84 0.1M
2021-12-22 24.90 25.60 24.86 25.58 0.1M
2021-12-21 25.26 25.40 24.76 24.90 0.0M
2021-12-20 24.66 25.24 24.42 25.08 0.1M
2021-12-17 25.98 25.98 25.14 25.34 0.0M
2021-12-16 26.20 26.26 25.88 25.88 0.1M
2021-12-15 25.78 25.84 25.36 25.52 0.0M
2021-12-14 26.82 26.90 25.66 25.72 0.1M
2021-12-13 26.64 26.92 26.52 26.66 0.0M
2021-12-10 26.84 26.84 26.38 26.46 0.0M
2021-12-09 26.48 26.76 26.42 26.68 0.0M
2021-12-08 27.14 27.14 26.58 26.64 0.0M
2021-12-07 26.18 27.12 26.18 27.12 0.0M
2021-12-06 25.98 26.14 25.60 25.96 0.1M
2021-12-03 26.50 26.54 25.72 25.82 0.0M
2021-12-02 26.46 26.50 26.02 26.36 0.0M
2021-12-01 26.02 26.74 26.02 26.64 0.0M
2021-11-30 25.54 26.22 25.32 25.84 0.1M
2021-11-29 26.04 26.44 25.76 25.86 0.1M
2021-11-26 26.30 26.40 25.74 25.78 0.1M
2021-11-25 26.72 27.26 26.72 27.08 0.0M
2021-11-24 27.26 27.36 26.68 26.92 0.1M
2021-11-23 27.50 27.66 27.10 27.26 0.1M
2021-11-22 28.56 28.56 27.80 27.90 0.1M
2021-11-19 28.26 28.72 28.10 28.34 0.1M
2021-11-18 28.32 28.52 27.92 28.06 0.1M
2021-11-17 28.02 28.26 27.84 28.14 0.1M
2021-11-16 27.80 28.10 27.30 28.06 0.1M
2021-11-15 27.28 28.08 27.28 27.62 0.2M
2021-11-12 26.78 27.50 26.68 26.88 0.2M
2021-11-11 30.28 30.60 26.54 26.90 0.6M
2021-11-10 30.90 30.90 30.02 30.80 0.1M
2021-11-09 30.50 30.90 30.42 30.60 0.1M
2021-11-08 30.40 30.72 30.12 30.50 0.2M
2021-11-05 29.78 30.32 29.76 30.26 0.1M
2021-11-04 30.14 30.46 29.50 29.96 0.2M
2021-11-03 29.46 30.10 29.42 30.04 0.1M
2021-11-02 29.48 29.72 29.18 29.50 0.1M
2021-11-01 28.48 29.48 28.44 29.44 0.1M
2021-10-29 27.06 28.44 26.88 28.36 0.2M
2021-10-28 27.56 28.20 27.48 28.20 0.0M
2021-10-27 27.50 27.72 27.38 27.72 0.1M
2021-10-26 27.18 27.76 27.18 27.46 0.1M
2021-10-25 26.48 27.16 26.34 27.06 0.1M
2021-10-22 26.62 26.92 26.52 26.52 0.0M
2021-10-21 26.38 26.90 26.28 26.80 0.1M
2021-10-20 26.04 26.56 26.04 26.56 0.1M
2021-10-19 26.24 26.32 26.04 26.20 0.1M
2021-10-18 26.02 26.18 25.76 26.18 0.0M
2021-10-15 25.72 26.08 25.64 25.98 0.1M
2021-10-14 25.54 25.58 25.34 25.54 0.0M
2021-10-13 25.50 25.68 25.22 25.36 0.1M
2021-10-12 24.88 25.36 24.68 25.36 0.1M
2021-10-11 25.08 25.12 24.78 25.06 0.0M
2021-10-08 24.98 25.34 24.80 25.02 0.0M
2021-10-07 24.70 25.00 24.48 24.98 0.0M
2021-10-06 24.78 24.78 24.12 24.40 0.1M
2021-10-05 24.66 24.94 24.28 24.90 0.0M
2021-10-04 24.46 24.88 24.32 24.50 0.1M
2021-10-01 24.70 24.88 24.38 24.48 0.0M
2021-09-30 24.78 25.30 24.78 25.08 0.0M
2021-09-29 24.78 25.02 24.60 24.64 0.0M
2021-09-28 25.36 25.36 24.46 24.62 0.0M
2021-09-27 25.38 25.40 25.10 25.18 0.0M
2021-09-24 25.32 25.36 24.94 25.08 0.0M
2021-09-23 25.30 25.46 25.02 25.32 0.0M
2021-09-22 24.68 25.12 24.58 25.04 0.0M
2021-09-21 24.58 24.98 24.30 24.30 0.1M
2021-09-20 24.70 24.80 24.32 24.46 0.1M
2021-09-17 25.66 25.74 24.84 24.98 0.1M
2021-09-16 25.00 25.76 25.00 25.36 0.1M
2021-09-15 24.86 24.94 24.60 24.86 0.1M
2021-09-14 24.60 24.78 24.50 24.70 0.0M
2021-09-13 24.72 24.94 24.54 24.60 0.0M
2021-09-10 25.06 25.08 24.70 24.70 0.0M
2021-09-09 24.50 25.02 24.18 24.92 0.1M
2021-09-08 25.72 25.74 24.66 24.80 0.1M
2021-09-07 25.84 26.12 25.84 25.84 0.0M
2021-09-06 25.70 26.06 25.70 26.00 0.0M
2021-09-03 26.00 26.22 25.70 25.70 0.0M
2021-09-02 25.58 26.06 25.46 26.02 0.1M
2021-09-01 25.82 25.98 25.56 25.64 0.0M
2021-08-31 26.26 26.38 25.54 25.64 0.0M
2021-08-30 26.00 26.32 26.00 26.10 0.0M
2021-08-27 25.78 25.98 25.66 25.96 0.1M
2021-08-26 25.52 25.76 25.32 25.74 0.1M
2021-08-25 25.68 25.98 25.48 25.78 0.0M
2021-08-24 25.50 25.76 25.38 25.50 0.1M
2021-08-23 25.52 25.52 25.00 25.42 0.1M
2021-08-20 25.14 25.14 24.82 24.96 0.1M
2021-08-19 26.00 26.00 25.20 25.22 0.1M
2021-08-18 26.16 26.40 25.96 26.22 0.1M
2021-08-17 25.54 26.02 25.52 25.98 0.1M
2021-08-16 25.92 26.02 25.76 25.78 0.0M
2021-08-13 26.90 26.90 26.18 26.18 0.0M
2021-08-12 27.00 27.16 26.60 26.82 0.1M
2021-08-11 26.24 27.02 26.16 26.94 0.2M
2021-08-10 25.72 26.32 25.68 26.08 0.1M
2021-08-09 26.18 26.22 24.88 25.78 0.1M
2021-08-06 26.30 26.30 25.82 26.02 0.1M
2021-08-05 26.10 26.48 26.10 26.30 0.0M
2021-08-04 25.90 26.40 25.90 26.16 0.1M
2021-08-03 25.60 25.84 25.36 25.80 0.1M
2021-08-02 25.66 25.86 25.46 25.46 0.1M
2021-07-30 25.80 25.88 25.18 25.40 0.1M
2021-07-29 25.36 26.10 25.36 25.92 0.2M
2021-07-28 25.54 25.60 25.38 25.50 0.1M
2021-07-27 25.20 25.52 25.02 25.34 0.1M
2021-07-26 24.86 25.34 24.76 25.34 0.0M
2021-07-23 24.70 25.24 24.64 25.08 0.0M
2021-07-22 24.62 24.96 24.60 24.60 0.0M
2021-07-21 23.86 24.56 23.82 24.40 0.1M
2021-07-20 23.22 23.76 23.22 23.64 0.1M
2021-07-19 24.10 24.10 22.98 23.14 0.2M
2021-07-16 24.60 24.92 24.22 24.26 0.0M
2021-07-15 25.04 25.04 24.60 24.80 0.1M
2021-07-14 24.72 25.12 24.60 24.88 0.1M
2021-07-13 24.52 24.94 24.52 24.72 0.0M
2021-07-12 24.62 24.94 24.42 24.76 0.1M
2021-07-09 24.54 24.88 24.42 24.84 0.1M
2021-07-08 24.54 24.64 24.10 24.38 0.1M
2021-07-07 24.92 24.98 24.54 24.84 0.1M
2021-07-06 25.00 25.26 24.68 24.74 0.1M
2021-07-05 25.14 25.14 24.80 24.92 0.1M
2021-07-02 24.88 25.48 24.86 25.00 0.2M
2021-07-01 24.50 24.62 24.36 24.42 0.1M
2021-06-30 24.24 24.34 23.74 24.24 0.1M
2021-06-29 24.22 24.48 24.14 24.36 0.1M
2021-06-28 24.58 24.60 24.24 24.24 0.1M
2021-06-25 24.72 24.72 24.48 24.68 0.1M
2021-06-24 24.44 24.50 24.24 24.40 0.1M
2021-06-23 23.96 24.40 23.96 24.26 0.1M
2021-06-22 24.78 24.78 24.04 24.24 0.1M
2021-06-21 23.66 24.44 22.92 24.40 0.1M
2021-06-18 24.58 24.58 23.94 23.98 0.1M
2021-06-17 24.42 24.82 24.32 24.36 0.1M
2021-06-16 24.98 25.10 24.04 24.50 0.1M
2021-06-15 25.20 25.20 24.86 25.08 0.1M
2021-06-14 25.60 25.74 25.10 25.10 0.1M
2021-06-11 25.38 25.76 25.02 25.42 0.1M
2021-06-10 25.28 25.28 24.90 25.12 0.1M
2021-06-09 25.40 25.46 24.96 25.12 0.1M
2021-06-08 25.10 25.44 24.80 25.34 0.1M
2021-06-07 25.02 25.30 24.92 25.02 0.1M
2021-06-04 25.18 25.38 25.08 25.32 0.0M
2021-06-03 25.28 25.38 25.04 25.34 0.0M
2021-06-02 25.40 25.56 25.08 25.22 0.1M
2021-06-01 24.74 25.62 24.74 25.42 0.1M
2021-05-31 24.90 25.00 24.62 24.62 0.0M
2021-05-28 24.96 24.98 24.62 24.80 0.1M
2021-05-27 24.90 24.92 24.42 24.76 0.1M
2021-05-26 25.20 25.34 24.86 24.98 0.1M
2021-05-25 25.38 25.50 24.98 25.18 0.1M
2021-05-21 25.00 25.26 24.84 25.06 0.0M
2021-05-20 24.86 25.10 24.68 24.80 0.2M
2021-05-19 25.56 25.58 24.16 24.54 0.3M
2021-05-18 25.50 25.60 25.20 25.36 0.0M
2021-05-17 25.34 25.88 25.10 25.26 0.2M
2021-05-14 25.18 25.20 24.50 24.92 0.1M
2021-05-13 24.04 24.86 23.86 24.76 0.1M
2021-05-12 24.46 24.82 24.24 24.40 0.1M
2021-05-11 23.96 24.60 23.90 24.48 0.2M
2021-05-10 24.50 25.10 24.22 24.62 0.1M
2021-05-07 24.48 24.62 23.74 24.18 0.2M
2021-05-06 23.56 24.04 23.40 24.00 0.2M
2021-05-05 22.54 23.60 22.54 23.60 0.2M
2021-05-04 23.10 23.30 22.30 22.34 0.1M
2021-05-03 22.54 23.10 22.36 22.96 0.1M
2021-04-30 22.60 22.74 22.34 22.38 0.1M
2021-04-29 22.24 22.92 22.14 22.46 0.2M
2021-04-28 22.20 22.54 21.92 21.98 0.2M
2021-04-27 21.56 22.12 21.38 21.94 0.2M
2021-04-26 21.20 21.60 21.14 21.60 0.1M
2021-04-23 21.00 21.32 20.88 21.20 0.1M
2021-04-22 20.96 21.40 20.92 21.06 0.1M
2021-04-21 20.52 21.04 20.36 20.72 0.1M
2021-04-20 21.50 21.74 20.24 20.30 0.2M
2021-04-19 22.22 22.50 21.24 21.50 0.3M
2021-04-16 20.80 22.64 20.80 21.98 0.4M
2021-04-15 20.36 20.84 20.34 20.70 0.1M
2021-04-14 20.52 20.58 20.22 20.36 0.1M
2021-04-13 20.64 20.88 20.42 20.52 0.1M
2021-04-12 21.06 21.10 20.40 20.58 0.1M
2021-04-09 20.48 20.90 20.44 20.88 0.1M
2021-04-08 20.28 20.52 20.04 20.32 0.1M
2021-04-07 21.10 21.12 20.30 20.34 0.1M
2021-04-06 21.42 21.60 20.78 20.98 0.1M
2021-04-01 20.60 21.16 20.58 20.72 0.1M
2021-03-31 20.50 21.10 20.32 20.40 0.1M
2021-03-30 19.39 20.54 19.39 20.44 0.2M
2021-03-29 18.68 19.82 18.68 19.35 0.2M
2021-03-26 18.00 18.76 18.00 18.67 0.2M
2021-03-25 17.80 18.30 17.23 17.77 0.1M
2021-03-24 17.20 17.43 17.01 17.43 0.0M
2021-03-23 17.73 17.77 17.08 17.26 0.0M
2021-03-22 17.59 17.90 17.48 17.73 0.0M
2021-03-19 17.83 17.83 17.20 17.59 0.1M
2021-03-18 17.60 18.27 17.38 17.90 0.1M
2021-03-17 17.50 17.56 17.40 17.40 0.1M
2021-03-16 17.50 17.60 17.31 17.50 0.0M
2021-03-15 17.25 17.55 17.22 17.41 0.0M
2021-03-12 17.22 17.45 17.19 17.42 0.0M
2021-03-11 17.32 17.52 17.18 17.44 0.0M
2021-03-10 17.43 17.44 17.19 17.35 0.0M
2021-03-09 17.50 17.50 17.14 17.34 0.1M
2021-03-08 17.05 17.31 16.87 17.31 0.0M
2021-03-05 17.24 17.24 16.65 16.85 0.0M
2021-03-04 17.56 17.69 17.14 17.15 0.0M
2021-03-03 17.34 17.77 17.34 17.73 0.1M
2021-03-02 17.22 17.45 17.19 17.28 0.0M
2021-03-01 17.10 17.24 17.02 17.17 0.0M
2021-02-26 16.45 16.96 16.45 16.86 0.1M
2021-02-25 17.08 17.22 16.87 16.90 0.0M
2021-02-24 16.49 17.09 16.49 16.93 0.1M
2021-02-23 16.86 16.87 16.15 16.48 0.0M
2021-02-22 16.60 16.81 16.54 16.67 0.0M
2021-02-19 16.45 16.83 16.45 16.81 0.0M
2021-02-18 16.82 16.90 16.51 16.51 0.0M
2021-02-17 16.96 16.99 16.75 16.77 0.0M
2021-02-16 16.85 16.92 16.70 16.82 0.0M
2021-02-15 17.00 17.08 16.76 16.79 0.1M
2021-02-12 16.70 16.77 16.49 16.74 0.0M
2021-02-11 16.72 16.92 16.52 16.73 0.1M
2021-02-10 16.99 16.99 16.51 16.61 0.0M
2021-02-09 17.26 17.26 16.75 16.86 0.0M
2021-02-08 16.95 17.30 16.81 17.24 0.1M
2021-02-05 16.61 17.19 16.61 16.86 0.1M
2021-02-04 17.31 17.32 16.80 16.91 0.1M
2021-02-03 17.25 17.35 17.00 17.24 0.1M
2021-02-02 16.76 17.07 16.73 17.04 0.1M
2021-02-01 16.72 16.89 16.64 16.73 0.0M
2021-01-29 16.76 17.02 16.60 16.60 0.1M
2021-01-28 16.66 17.13 16.33 17.00 0.1M
2021-01-27 17.22 17.33 16.40 16.76 0.1M
2021-01-26 17.25 18.18 17.14 17.40 0.1M
2021-01-25 17.88 18.06 17.18 17.20 0.1M
2021-01-22 18.00 18.15 17.86 17.88 0.0M
2021-01-21 18.03 18.42 17.99 18.25 0.1M
2021-01-20 18.00 18.38 17.40 18.05 0.1M
2021-01-19 18.00 18.14 17.87 17.88 0.0M
2021-01-18 17.81 18.03 17.76 17.93 0.0M
2021-01-15 18.30 18.39 17.75 17.90 0.1M
2021-01-14 18.17 18.45 18.17 18.34 0.1M
2021-01-13 18.50 18.50 18.13 18.17 0.1M
2021-01-12 18.08 18.45 18.05 18.29 0.1M
2021-01-11 17.90 18.02 17.78 17.94 0.0M
2021-01-08 18.30 18.47 17.88 17.93 0.1M
2021-01-07 18.11 18.40 18.09 18.18 0.1M
2021-01-06 17.56 18.00 17.41 17.97 0.1M
2021-01-05 17.16 17.47 17.07 17.37 0.1M
2021-01-04 17.57 17.74 17.27 17.37 0.1M