Wacker Neuson

WACGn
🏛️ germany →
21.65
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 25.64 25.64 25.64 25.64 0.0M
2021-12-29 25.56 25.56 25.56 25.56 0.0M
2021-12-28 26.02 26.02 26.02 26.02 0.0M
2021-12-27 25.78 25.94 25.78 25.94 0.0M
2021-12-23 25.56 25.56 25.56 25.56 0.0M
2021-12-22 25.00 25.00 25.00 25.00 0.0M
2021-12-21 25.22 25.22 25.22 25.22 0.0M
2021-12-20 24.62 24.62 24.62 24.62 0.0M
2021-12-17 25.70 25.70 25.70 25.70 0.0M
2021-12-16 26.00 26.00 26.00 26.00 0.0M
2021-12-15 25.78 25.78 25.78 25.78 0.0M
2021-12-14 26.82 26.82 26.12 26.12 0.0M
2021-12-13 26.60 26.60 26.60 26.60 0.0M
2021-12-10 26.50 26.50 26.50 26.50 0.0M
2021-12-09 26.68 26.68 26.68 26.68 0.0M
2021-12-08 27.00 27.00 27.00 27.00 0.0M
2021-12-07 26.32 26.32 26.32 26.32 0.0M
2021-12-06 25.80 25.80 25.80 25.80 0.0M
2021-12-03 26.48 26.48 26.48 26.48 0.0M
2021-12-02 26.30 26.30 26.30 26.30 0.0M
2021-12-01 26.16 26.16 26.16 26.16 0.0M
2021-11-30 25.64 25.64 25.64 25.64 0.0M
2021-11-29 25.80 25.80 25.80 25.80 0.0M
2021-11-26 26.02 26.02 25.62 25.92 0.0M
2021-11-25 27.18 27.18 27.18 27.18 0.0M
2021-11-24 27.28 27.28 27.28 27.28 0.0M
2021-11-23 27.28 27.28 27.28 27.28 0.0M
2021-11-22 28.44 28.44 28.12 28.12 0.0M
2021-11-19 28.22 28.22 28.22 28.22 0.0M
2021-11-18 28.24 28.40 28.24 28.40 0.0M
2021-11-17 28.00 28.00 28.00 28.00 0.0M
2021-11-16 27.38 27.64 27.38 27.64 0.0M
2021-11-15 27.96 28.02 27.60 28.02 0.0M
2021-11-12 26.74 27.34 26.74 27.34 0.0M
2021-11-11 29.14 29.14 26.76 27.14 0.0M
2021-11-10 30.42 30.42 30.12 30.30 0.0M
2021-11-09 30.58 30.78 30.58 30.78 0.0M
2021-11-08 30.48 30.48 30.30 30.48 0.0M
2021-11-05 29.84 29.84 29.84 29.84 0.0M
2021-11-04 30.26 30.40 29.60 29.60 0.0M
2021-11-03 29.60 30.00 29.52 29.88 0.0M
2021-11-02 29.54 29.54 29.22 29.52 0.0M
2021-11-01 28.40 29.02 28.40 28.90 0.0M
2021-10-29 27.54 28.24 27.54 28.24 0.0M
2021-10-28 27.64 28.50 27.64 28.46 0.0M
2021-10-27 27.56 27.64 27.56 27.62 0.0M
2021-10-26 27.50 27.50 27.50 27.50 0.0M
2021-10-25 26.60 26.98 26.60 26.98 0.0M
2021-10-22 26.72 26.72 26.72 26.72 0.0M
2021-10-21 26.36 26.36 26.36 26.36 0.0M
2021-10-20 26.24 26.24 26.24 26.24 0.0M
2021-10-19 26.20 26.20 26.10 26.10 0.0M
2021-10-18 25.88 25.88 25.88 25.88 0.0M
2021-10-15 25.72 25.98 25.72 25.98 0.0M
2021-10-14 25.46 25.46 25.46 25.46 0.0M
2021-10-13 25.20 25.20 25.20 25.20 0.0M
2021-10-12 24.86 24.86 24.86 24.86 0.0M
2021-10-11 25.00 25.00 24.92 24.92 0.0M
2021-10-08 24.90 24.90 24.90 24.90 0.0M
2021-10-07 24.66 24.66 24.66 24.66 0.0M
2021-10-06 24.62 24.62 24.22 24.22 0.0M
2021-10-05 24.52 24.74 24.52 24.74 0.0M
2021-10-04 24.70 24.70 24.36 24.36 0.0M
2021-10-01 24.50 24.50 24.50 24.50 0.0M
2021-09-30 24.90 24.90 24.90 24.90 0.0M
2021-09-29 24.82 24.82 24.82 24.82 0.0M
2021-09-28 25.14 25.14 25.14 25.14 0.0M
2021-09-27 25.34 25.34 25.22 25.22 0.0M
2021-09-24 25.20 25.20 25.20 25.20 0.0M
2021-09-23 25.20 25.20 25.20 25.20 0.0M
2021-09-22 24.36 24.36 24.36 24.36 0.0M
2021-09-21 24.62 24.90 24.62 24.90 0.0M
2021-09-20 24.42 24.42 24.20 24.20 0.0M
2021-09-17 25.48 25.48 25.48 25.48 0.0M
2021-09-16 25.00 25.68 25.00 25.68 0.0M
2021-09-15 24.70 24.78 24.70 24.78 0.0M
2021-09-14 24.50 24.50 24.50 24.50 0.0M
2021-09-13 24.86 24.86 24.80 24.80 0.0M
2021-09-10 24.92 24.92 24.82 24.82 0.0M
2021-09-09 24.62 24.62 24.62 24.62 0.0M
2021-09-08 25.38 25.38 24.68 24.90 0.0M
2021-09-07 25.98 25.98 25.98 25.98 0.0M
2021-09-06 25.82 25.82 25.82 25.82 0.0M
2021-09-03 25.94 25.94 25.94 25.94 0.0M
2021-09-02 25.70 26.12 25.70 26.12 0.0M
2021-09-01 25.74 25.74 25.66 25.70 0.0M
2021-08-31 26.32 26.32 26.32 26.32 0.0M
2021-08-30 26.02 26.06 26.02 26.06 0.0M
2021-08-27 25.68 25.68 25.68 25.68 0.0M
2021-08-26 25.36 25.36 25.36 25.36 0.0M
2021-08-25 25.64 25.80 25.64 25.80 0.0M
2021-08-24 25.46 25.46 25.46 25.46 0.0M
2021-08-23 25.28 25.28 25.28 25.28 0.0M
2021-08-20 24.92 25.00 24.90 25.00 0.0M
2021-08-19 26.12 26.12 25.18 25.18 0.0M
2021-08-18 26.16 26.16 26.04 26.04 0.0M
2021-08-17 25.50 25.72 25.50 25.72 0.0M
2021-08-16 25.84 25.84 25.82 25.82 0.0M
2021-08-13 26.56 26.56 26.46 26.46 0.0M
2021-08-12 27.06 27.06 26.80 26.80 0.0M
2021-08-11 26.32 26.38 26.32 26.38 0.0M
2021-08-10 25.58 26.06 25.58 25.92 0.0M
2021-08-09 26.16 26.16 25.66 25.66 0.0M
2021-08-06 26.14 26.18 26.14 26.18 0.0M
2021-08-05 26.20 26.26 26.20 26.26 0.0M
2021-08-04 26.10 26.10 26.10 26.10 0.0M
2021-08-03 25.42 25.92 25.42 25.92 0.0M
2021-08-02 25.58 25.74 25.58 25.66 0.0M
2021-07-30 25.52 25.52 25.52 25.52 0.0M
2021-07-29 25.76 25.76 25.76 25.76 0.0M
2021-07-28 25.40 25.40 25.40 25.40 0.0M
2021-07-27 25.10 25.50 25.10 25.50 0.0M
2021-07-26 24.96 24.96 24.96 24.96 0.0M
2021-07-23 24.68 24.72 24.68 24.72 0.0M
2021-07-22 24.72 24.92 24.52 24.52 0.0M
2021-07-21 23.82 24.26 23.82 24.26 0.0M
2021-07-20 23.42 23.46 23.42 23.46 0.0M
2021-07-19 23.82 23.82 23.48 23.48 0.0M
2021-07-16 24.80 24.80 24.30 24.36 0.0M
2021-07-15 24.72 24.92 24.72 24.92 0.0M
2021-07-14 24.62 24.62 24.62 24.62 0.0M
2021-07-13 24.64 24.64 24.64 24.64 0.0M
2021-07-12 24.88 24.88 24.88 24.88 0.0M
2021-07-09 24.46 24.46 24.46 24.46 0.0M
2021-07-08 24.50 24.50 24.40 24.40 0.0M
2021-07-07 24.90 24.90 24.90 24.90 0.0M
2021-07-06 24.94 25.18 24.80 24.80 0.0M
2021-07-05 24.84 25.00 24.84 24.90 0.0M
2021-07-02 25.00 25.20 24.90 25.20 0.0M
2021-07-01 24.46 24.46 24.46 24.46 0.0M
2021-06-30 24.28 24.28 24.28 24.28 0.0M
2021-06-29 24.30 24.30 24.30 24.30 0.0M
2021-06-28 24.74 24.74 24.74 24.74 0.0M
2021-06-25 24.40 24.40 24.40 24.40 0.0M
2021-06-24 24.40 24.40 24.34 24.34 0.0M
2021-06-23 24.26 24.26 24.26 24.26 0.0M
2021-06-22 24.30 24.30 24.30 24.30 0.0M
2021-06-21 23.50 23.78 23.50 23.78 0.0M
2021-06-18 24.40 24.40 24.00 24.14 0.0M
2021-06-17 24.40 24.42 24.40 24.42 0.0M
2021-06-16 25.02 25.02 24.40 24.40 0.0M
2021-06-15 25.14 25.14 25.14 25.14 0.0M
2021-06-14 25.68 25.68 25.68 25.68 0.0M
2021-06-11 25.02 25.76 25.02 25.74 0.0M
2021-06-10 25.02 25.02 25.02 25.02 0.0M
2021-06-09 25.38 25.38 25.00 25.00 0.0M
2021-06-08 24.98 25.36 24.98 25.34 0.0M
2021-06-07 25.06 25.30 24.72 24.80 0.0M
2021-06-04 25.24 25.24 25.24 25.24 0.0M
2021-06-03 25.22 25.22 25.22 25.22 0.0M
2021-06-02 25.32 25.32 25.28 25.28 0.0M
2021-06-01 24.86 25.18 24.86 25.18 0.0M
2021-05-31 24.76 24.94 24.76 24.80 0.0M
2021-05-28 24.70 24.70 24.70 24.70 0.0M
2021-05-27 24.58 24.58 24.46 24.46 0.0M
2021-05-26 25.38 25.38 24.96 24.96 0.0M
2021-05-25 25.36 25.36 25.28 25.28 0.0M
2021-05-21 25.02 25.28 24.94 25.28 0.0M
2021-05-20 25.18 25.18 24.90 24.90 0.0M
2021-05-19 25.50 25.70 24.40 24.40 0.0M
2021-05-18 25.42 25.42 25.40 25.40 0.0M
2021-05-17 24.98 25.42 24.98 25.10 0.0M
2021-05-14 24.64 24.64 24.64 24.64 0.0M
2021-05-13 24.06 24.06 24.06 24.06 0.0M
2021-05-12 24.26 24.62 24.26 24.26 0.0M
2021-05-11 24.06 24.58 24.06 24.58 0.0M
2021-05-10 24.44 24.70 24.34 24.70 0.0M
2021-05-07 24.10 24.10 23.96 23.96 0.0M
2021-05-06 23.74 24.04 23.54 24.04 0.0M
2021-05-05 22.54 23.50 22.54 23.50 0.0M
2021-05-04 23.06 23.14 22.98 23.14 0.0M
2021-05-03 22.46 23.00 22.46 23.00 0.0M
2021-04-30 22.56 22.56 22.50 22.50 0.0M
2021-04-29 22.46 22.88 22.40 22.40 0.0M
2021-04-28 22.30 22.32 22.20 22.20 0.0M
2021-04-27 21.58 21.68 21.58 21.64 0.0M
2021-04-26 21.18 21.56 21.18 21.56 0.0M
2021-04-23 20.98 20.98 20.98 20.98 0.0M
2021-04-22 20.92 21.12 20.92 21.12 0.0M
2021-04-21 20.76 20.76 20.64 20.64 0.0M
2021-04-20 21.52 21.52 20.38 20.50 0.0M
2021-04-19 22.48 22.48 21.38 21.62 0.0M
2021-04-16 21.00 22.20 21.00 21.96 0.0M
2021-04-15 20.70 20.76 20.68 20.68 0.0M
2021-04-14 20.52 20.52 20.52 20.52 0.0M
2021-04-13 20.98 20.98 20.52 20.52 0.0M
2021-04-12 21.30 21.30 20.50 20.58 0.0M
2021-04-09 20.46 20.82 20.46 20.82 0.0M
2021-04-08 20.30 20.30 20.20 20.20 0.0M
2021-04-07 20.88 20.88 20.58 20.60 0.0M
2021-04-06 20.62 20.62 20.62 20.62 0.0M
2021-04-01 20.54 21.00 20.54 20.94 0.0M
2021-03-31 19.98 20.86 19.98 20.86 0.0M
2021-03-30 19.61 20.36 19.61 20.26 0.0M
2021-03-29 19.44 19.75 19.37 19.47 0.0M
2021-03-26 18.30 18.38 18.26 18.26 0.0M
2021-03-25 17.80 17.80 17.80 17.80 0.0M
2021-03-24 17.05 17.05 17.05 17.05 0.0M
2021-03-23 17.43 17.43 17.20 17.30 0.0M
2021-03-22 17.50 17.86 17.50 17.69 0.0M
2021-03-19 17.86 17.86 17.86 17.86 0.0M
2021-03-18 17.56 18.20 17.50 17.50 0.0M
2021-03-17 17.51 17.51 17.51 17.51 0.0M
2021-03-16 17.47 17.48 17.32 17.48 0.0M
2021-03-15 17.49 17.49 17.35 17.35 0.0M
2021-03-12 17.29 17.29 17.29 17.29 0.0M
2021-03-11 17.27 17.27 17.27 17.27 0.0M
2021-03-10 17.20 17.20 17.20 17.20 0.0M
2021-03-09 17.29 17.29 17.29 17.29 0.0M
2021-03-08 16.98 16.98 16.98 16.98 0.0M
2021-03-05 16.76 16.76 16.76 16.76 0.0M
2021-03-04 17.56 17.56 17.56 17.56 0.0M
2021-03-03 17.47 17.62 17.47 17.57 0.0M
2021-03-02 17.27 17.27 17.27 17.27 0.0M
2021-03-01 17.20 17.20 17.20 17.20 0.0M
2021-02-26 16.63 16.78 16.63 16.78 0.0M
2021-02-25 17.12 17.19 17.12 17.19 0.0M
2021-02-24 16.63 17.00 16.63 17.00 0.0M
2021-02-23 16.77 16.77 16.42 16.42 0.0M
2021-02-22 16.66 16.66 16.66 16.66 0.0M
2021-02-19 16.51 16.65 16.51 16.65 0.0M
2021-02-18 16.80 16.89 16.75 16.75 0.0M
2021-02-17 16.80 16.80 16.79 16.79 0.0M
2021-02-16 16.73 16.73 16.73 16.73 0.0M
2021-02-15 16.84 16.87 16.84 16.87 0.0M
2021-02-12 16.62 16.71 16.62 16.71 0.0M
2021-02-11 16.53 16.53 16.53 16.53 0.0M
2021-02-10 16.80 16.80 16.80 16.80 0.0M
2021-02-09 17.31 17.31 17.31 17.31 0.0M
2021-02-08 16.83 16.83 16.83 16.83 0.0M
2021-02-05 16.79 16.79 16.79 16.79 0.0M
2021-02-04 17.32 17.32 16.83 16.83 0.0M
2021-02-03 17.18 17.18 17.18 17.18 0.0M
2021-02-02 16.89 16.89 16.89 16.89 0.0M
2021-02-01 16.79 16.79 16.79 16.79 0.0M
2021-01-29 16.74 16.76 16.74 16.76 0.0M
2021-01-28 16.78 17.11 16.60 17.11 0.0M
2021-01-27 17.17 17.17 16.51 16.51 0.0M
2021-01-26 17.67 17.67 17.67 17.67 0.0M
2021-01-25 17.99 17.99 17.31 17.31 0.0M
2021-01-22 18.05 18.05 18.05 18.05 0.0M
2021-01-21 18.13 18.20 18.05 18.20 0.0M
2021-01-20 18.14 18.28 18.14 18.28 0.0M
2021-01-19 17.96 17.96 17.96 17.96 0.0M
2021-01-18 17.88 17.88 17.88 17.88 0.0M
2021-01-15 18.27 18.27 17.75 17.75 0.0M
2021-01-14 18.34 18.40 18.34 18.40 0.0M
2021-01-13 18.29 18.29 18.27 18.27 0.0M
2021-01-12 18.19 18.40 18.07 18.07 0.0M
2021-01-11 17.86 17.86 17.86 17.86 0.0M
2021-01-08 18.19 18.19 17.63 17.63 0.0M
2021-01-07 18.14 18.30 18.14 18.18 0.0M
2021-01-06 17.44 17.91 17.44 17.91 0.0M
2021-01-05 17.38 17.38 17.38 17.38 0.0M
2021-01-04 17.68 17.68 17.40 17.40 0.0M