Wacker Neuson

WACGn
🏛️ germany →
21.75
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 25.60 25.64 25.30 25.32 0.0M
2021-12-29 25.74 25.74 25.44 25.60 0.0M
2021-12-28 25.98 26.14 25.48 25.58 0.0M
2021-12-27 25.94 26.20 25.60 26.20 0.0M
2021-12-23 25.44 25.94 25.38 25.70 0.0M
2021-12-22 25.00 25.42 24.90 25.42 0.0M
2021-12-21 25.38 25.38 24.86 25.10 0.0M
2021-12-20 25.00 25.14 24.52 24.94 0.0M
2021-12-17 25.66 25.78 25.14 25.46 0.0M
2021-12-16 25.56 26.20 25.56 25.60 0.0M
2021-12-15 25.86 25.86 25.40 25.76 0.0M
2021-12-14 26.58 26.58 25.78 25.78 0.0M
2021-12-13 26.82 26.90 26.52 26.52 0.0M
2021-12-10 26.40 26.64 26.40 26.64 0.0M
2021-12-09 26.70 26.76 26.44 26.56 0.0M
2021-12-08 26.92 27.12 26.52 26.56 0.0M
2021-12-07 26.00 27.24 26.00 27.24 0.0M
2021-12-06 26.08 26.08 25.68 25.84 0.0M
2021-12-03 26.66 26.66 25.30 25.50 0.0M
2021-12-02 26.64 26.64 26.04 26.64 0.0M
2021-12-01 26.20 26.68 26.10 26.10 0.0M
2021-11-30 25.40 26.08 25.40 25.70 0.0M
2021-11-29 25.98 26.46 25.76 25.80 0.0M
2021-11-26 26.20 26.36 25.36 25.66 0.0M
2021-11-25 26.98 27.26 26.82 26.92 0.0M
2021-11-24 27.28 27.34 26.68 26.76 0.0M
2021-11-23 27.56 27.58 26.90 27.22 0.0M
2021-11-22 28.40 28.52 27.70 28.04 0.0M
2021-11-19 28.18 28.70 28.08 28.26 0.0M
2021-11-18 28.16 28.48 28.00 28.02 0.0M
2021-11-17 28.16 28.28 27.88 28.02 0.0M
2021-11-16 27.92 28.16 27.34 28.14 0.0M
2021-11-15 27.00 28.04 26.84 27.66 0.0M
2021-11-12 27.00 27.50 26.78 27.00 0.0M
2021-11-11 30.12 30.50 26.50 26.90 0.1M
2021-11-10 30.72 30.76 30.12 30.62 0.0M
2021-11-09 30.58 30.88 30.42 30.70 0.0M
2021-11-08 29.98 30.66 29.78 30.38 0.0M
2021-11-05 29.74 30.26 29.74 30.00 0.0M
2021-11-04 29.92 30.36 29.52 29.60 0.0M
2021-11-03 29.26 30.06 29.12 29.88 0.0M
2021-11-02 29.34 29.66 29.22 29.36 0.0M
2021-11-01 28.34 29.50 28.20 29.32 0.0M
2021-10-29 28.22 28.42 26.50 28.30 0.0M
2021-10-28 27.84 28.64 27.56 28.40 0.0M
2021-10-27 27.28 27.80 27.28 27.62 0.0M
2021-10-26 27.00 27.74 27.00 27.58 0.0M
2021-10-25 26.74 27.14 26.62 27.00 0.0M
2021-10-22 26.88 26.88 26.42 26.44 0.0M
2021-10-21 26.48 26.88 26.46 26.80 0.0M
2021-10-20 26.02 26.54 26.02 26.38 0.0M
2021-10-19 26.38 26.38 26.02 26.32 0.0M
2021-10-18 25.76 26.34 25.76 26.30 0.0M
2021-10-15 25.66 26.22 25.62 26.22 0.0M
2021-10-14 25.44 25.64 25.38 25.44 0.0M
2021-10-13 25.24 25.68 25.24 25.24 0.0M
2021-10-12 24.96 25.52 24.94 25.22 0.0M
2021-10-11 25.20 25.20 24.78 25.04 0.0M
2021-10-08 24.98 25.28 24.84 25.14 0.0M
2021-10-07 24.52 24.92 24.52 24.92 0.0M
2021-10-06 24.62 24.66 24.20 24.36 0.0M
2021-10-05 24.52 24.80 24.34 24.74 0.0M
2021-10-04 24.68 24.86 24.22 24.24 0.0M
2021-10-01 24.58 24.76 24.36 24.48 0.0M
2021-09-30 24.54 25.20 24.54 25.20 0.0M
2021-09-29 24.84 24.90 24.50 24.50 0.0M
2021-09-28 25.12 25.32 24.50 24.80 0.0M
2021-09-27 25.08 25.34 25.08 25.32 0.0M
2021-09-24 25.16 25.20 25.00 25.14 0.0M
2021-09-23 25.02 25.48 25.02 25.48 0.0M
2021-09-22 24.74 25.20 24.68 25.20 0.0M
2021-09-21 24.38 24.96 24.20 24.20 0.0M
2021-09-20 25.22 25.22 23.44 24.20 0.0M
2021-09-17 25.50 25.52 24.86 24.86 0.0M
2021-09-16 24.84 25.76 24.84 25.30 0.0M
2021-09-15 24.70 24.90 24.66 24.82 0.0M
2021-09-14 24.64 24.72 24.52 24.72 0.0M
2021-09-13 24.56 24.88 24.54 24.54 0.0M
2021-09-10 25.00 25.04 24.54 24.54 0.0M
2021-09-09 24.58 25.00 24.32 24.98 0.0M
2021-09-08 25.98 25.98 24.50 24.50 0.0M
2021-09-07 26.06 26.10 25.70 25.70 0.0M
2021-09-06 25.60 26.06 25.60 25.86 0.0M
2021-09-03 26.00 26.20 25.74 25.74 0.0M
2021-09-02 25.72 26.12 25.72 25.80 0.0M
2021-09-01 25.82 25.82 25.60 25.60 0.0M
2021-08-31 26.02 26.34 25.54 25.58 0.0M
2021-08-30 25.94 26.34 25.94 26.24 0.0M
2021-08-27 25.68 25.98 25.66 25.94 0.0M
2021-08-26 25.52 25.78 25.14 25.56 0.0M
2021-08-25 25.78 25.96 25.36 25.36 0.0M
2021-08-24 25.50 25.70 25.24 25.26 0.0M
2021-08-23 25.24 25.50 25.14 25.22 0.0M
2021-08-20 25.24 25.24 24.84 24.94 0.0M
2021-08-19 26.12 26.12 25.22 25.22 0.0M
2021-08-18 26.16 26.36 25.86 26.26 0.0M
2021-08-17 25.72 26.00 25.46 25.86 0.0M
2021-08-16 26.12 26.12 25.50 25.74 0.0M
2021-08-13 26.86 26.86 26.14 26.14 0.0M
2021-08-12 26.86 27.16 26.56 26.68 0.0M
2021-08-11 26.48 27.02 26.16 26.90 0.0M
2021-08-10 25.60 26.30 25.58 26.22 0.0M
2021-08-09 26.36 26.36 24.90 25.62 0.0M
2021-08-06 26.46 26.48 25.82 26.16 0.0M
2021-08-05 26.36 26.46 26.20 26.22 0.0M
2021-08-04 25.72 26.40 25.72 26.30 0.0M
2021-08-03 25.94 25.98 25.44 25.92 0.0M
2021-08-02 25.64 26.14 25.50 25.84 0.0M
2021-07-30 25.94 25.96 25.24 25.56 0.0M
2021-07-29 25.42 26.12 25.42 26.12 0.0M
2021-07-28 25.46 25.62 25.40 25.58 0.0M
2021-07-27 25.20 25.50 25.10 25.40 0.0M
2021-07-26 24.74 25.30 24.66 25.22 0.0M
2021-07-23 24.70 25.22 24.70 24.86 0.0M
2021-07-22 24.54 24.98 24.36 24.72 0.0M
2021-07-21 23.80 24.52 23.64 24.52 0.0M
2021-07-20 23.24 23.82 23.22 23.82 0.0M
2021-07-19 24.24 24.26 22.96 23.02 0.0M
2021-07-16 24.96 24.96 24.12 24.12 0.0M
2021-07-15 24.72 24.90 24.66 24.90 0.0M
2021-07-14 24.64 25.04 24.62 24.76 0.0M
2021-07-13 24.84 24.88 24.64 24.80 0.0M
2021-07-12 24.88 24.90 24.40 24.68 0.0M
2021-07-09 24.24 24.90 24.24 24.88 0.0M
2021-07-08 24.78 24.78 24.14 24.48 0.0M
2021-07-07 24.70 24.94 24.54 24.94 0.0M
2021-07-06 25.00 25.32 24.40 24.40 0.0M
2021-07-05 25.00 25.16 24.86 25.02 0.0M
2021-07-02 24.56 25.44 24.52 25.10 0.0M
2021-07-01 24.58 24.62 24.32 24.36 0.0M
2021-06-30 24.30 24.36 23.76 24.36 0.0M
2021-06-29 24.16 24.42 24.16 24.24 0.0M
2021-06-28 24.58 24.70 24.18 24.18 0.0M
2021-06-25 24.62 24.74 24.52 24.74 0.0M
2021-06-24 24.36 24.48 24.30 24.48 0.0M
2021-06-23 24.32 24.34 24.12 24.30 0.0M
2021-06-22 24.50 24.70 24.08 24.14 0.0M
2021-06-21 23.96 24.50 23.04 24.50 0.0M
2021-06-18 24.54 24.54 23.96 24.18 0.0M
2021-06-17 24.14 24.80 24.02 24.62 0.0M
2021-06-16 25.18 25.18 24.20 24.30 0.0M
2021-06-15 25.10 25.18 24.90 24.90 0.0M
2021-06-14 25.36 25.64 24.84 25.16 0.0M
2021-06-11 25.00 25.76 25.00 25.50 0.0M
2021-06-10 25.22 25.22 24.82 24.82 0.0M
2021-06-09 25.48 25.48 24.98 25.32 0.0M
2021-06-08 24.90 25.48 24.90 25.48 0.0M
2021-06-07 25.10 25.28 24.76 24.80 0.0M
2021-06-04 25.40 25.40 25.10 25.20 0.0M
2021-06-03 25.24 25.46 25.06 25.10 0.0M
2021-06-02 25.50 25.50 25.06 25.18 0.0M
2021-06-01 24.96 25.58 24.86 25.34 0.0M
2021-05-31 24.74 25.00 24.56 24.74 0.0M
2021-05-28 24.76 25.00 24.70 24.94 0.0M
2021-05-27 24.40 24.94 24.40 24.66 0.0M
2021-05-26 25.36 25.40 24.90 25.06 0.0M
2021-05-25 25.36 25.50 25.10 25.28 0.0M
2021-05-24 25.28 25.36 25.22 25.36 0.0M
2021-05-21 24.96 25.28 24.84 25.28 0.0M
2021-05-20 24.56 25.30 24.56 25.10 0.0M
2021-05-19 25.24 25.74 24.12 24.60 0.1M
2021-05-18 25.48 25.58 25.22 25.38 0.0M
2021-05-17 24.98 25.66 24.82 25.44 0.0M
2021-05-14 25.06 25.06 24.56 24.76 0.0M
2021-05-13 23.94 24.92 23.94 24.92 0.0M
2021-05-12 24.64 24.80 24.02 24.02 0.0M
2021-05-11 24.40 24.66 23.90 24.64 0.0M
2021-05-10 24.44 25.04 24.08 24.42 0.0M
2021-05-07 24.02 24.52 23.80 24.04 0.0M
2021-05-06 23.52 24.04 23.24 24.02 0.0M
2021-05-05 22.44 23.58 22.20 23.50 0.0M
2021-05-04 23.16 23.40 22.02 22.24 0.0M
2021-05-03 22.62 23.14 22.38 23.10 0.0M
2021-04-30 22.58 22.72 22.30 22.30 0.0M
2021-04-29 22.32 22.90 22.24 22.58 0.0M
2021-04-28 21.98 22.56 21.94 22.46 0.0M
2021-04-27 21.72 22.12 21.42 21.98 0.0M
2021-04-26 21.22 21.72 21.16 21.70 0.0M
2021-04-23 21.16 21.34 20.94 21.22 0.0M
2021-04-22 21.06 21.36 20.84 21.36 0.0M
2021-04-21 20.58 21.08 20.42 21.08 0.0M
2021-04-20 21.52 21.62 20.26 20.84 0.0M
2021-04-19 22.34 22.50 21.30 21.52 0.1M
2021-04-16 20.68 22.60 20.68 22.32 0.1M
2021-04-15 20.56 20.82 20.54 20.78 0.0M
2021-04-14 20.72 20.72 20.24 20.40 0.0M
2021-04-13 21.14 21.14 20.44 20.66 0.0M
2021-04-12 21.54 21.54 20.42 20.50 0.0M
2021-04-09 20.30 21.32 20.30 21.32 0.0M
2021-04-08 20.26 20.40 20.06 20.32 0.0M
2021-04-07 21.02 21.28 19.94 20.22 0.0M
2021-04-06 20.74 21.56 20.60 20.98 0.0M
2021-04-01 20.46 21.14 20.46 20.64 0.0M
2021-03-31 20.12 20.96 19.99 20.44 0.0M
2021-03-30 19.64 20.54 19.54 20.18 0.0M
2021-03-29 18.72 19.79 18.72 19.53 0.1M
2021-03-26 17.84 18.74 17.77 18.73 0.0M
2021-03-25 17.78 18.22 17.30 17.84 0.0M
2021-03-24 17.20 17.54 17.10 17.54 0.0M
2021-03-23 17.76 17.76 17.13 17.32 0.0M
2021-03-22 17.82 17.89 17.60 17.61 0.0M
2021-03-19 17.72 17.83 17.30 17.51 0.0M
2021-03-18 17.44 18.25 17.40 17.95 0.0M
2021-03-17 17.48 17.51 17.30 17.38 0.0M
2021-03-16 17.36 17.49 17.36 17.49 0.0M
2021-03-15 17.49 17.57 17.23 17.54 0.0M
2021-03-12 17.27 17.49 17.27 17.49 0.0M
2021-03-11 17.49 17.50 17.26 17.30 0.0M
2021-03-10 17.39 17.44 17.21 17.26 0.0M
2021-03-09 17.05 17.49 17.05 17.49 0.0M
2021-03-08 16.96 17.27 16.87 17.20 0.0M
2021-03-05 17.00 17.09 16.80 16.95 0.0M
2021-03-04 17.48 17.70 17.15 17.16 0.0M
2021-03-03 17.42 17.75 17.42 17.60 0.0M
2021-03-02 17.20 17.43 17.20 17.26 0.0M
2021-03-01 16.82 17.21 16.82 17.12 0.0M
2021-02-26 16.58 16.87 16.25 16.87 0.0M
2021-02-25 17.10 17.22 16.35 16.63 0.0M
2021-02-24 16.44 17.06 16.44 17.06 0.0M
2021-02-23 16.67 16.70 16.13 16.60 0.0M
2021-02-22 16.70 16.81 16.60 16.63 0.0M
2021-02-19 16.51 16.83 16.50 16.80 0.0M
2021-02-18 16.77 16.88 16.52 16.59 0.0M
2021-02-17 16.72 16.96 16.72 16.88 0.0M
2021-02-16 16.79 16.90 16.70 16.87 0.0M
2021-02-15 16.93 17.07 16.74 16.75 0.0M
2021-02-12 16.54 16.81 16.50 16.71 0.0M
2021-02-11 16.88 16.98 16.61 16.68 0.0M
2021-02-10 16.98 16.98 16.60 16.70 0.0M
2021-02-09 17.32 17.32 16.79 16.91 0.0M
2021-02-08 16.83 17.33 16.83 17.18 0.0M
2021-02-05 16.69 17.15 16.69 16.70 0.0M
2021-02-04 17.23 17.32 16.87 16.87 0.0M
2021-02-03 17.13 17.34 17.06 17.23 0.0M
2021-02-02 16.85 17.14 16.79 17.14 0.0M
2021-02-01 16.80 16.84 16.65 16.75 0.0M
2021-01-29 17.13 17.14 16.60 16.68 0.0M
2021-01-28 16.51 17.15 16.34 17.15 0.0M
2021-01-27 17.48 17.48 16.40 16.80 0.0M
2021-01-26 17.29 17.96 17.26 17.38 0.0M
2021-01-25 17.94 18.02 17.12 17.53 0.0M
2021-01-22 18.20 18.20 17.86 17.86 0.0M
2021-01-21 18.05 18.41 18.05 18.05 0.0M
2021-01-20 17.81 18.35 17.32 18.04 0.0M
2021-01-19 17.93 18.05 17.88 17.99 0.0M
2021-01-18 17.94 17.98 17.73 17.73 0.0M
2021-01-15 18.20 18.31 17.77 17.85 0.0M
2021-01-14 18.20 18.44 18.09 18.27 0.0M
2021-01-13 18.14 18.47 18.03 18.10 0.0M
2021-01-12 18.10 18.42 18.03 18.04 0.0M
2021-01-11 17.59 18.07 17.59 18.07 0.0M
2021-01-08 18.33 18.40 17.74 17.74 0.0M
2021-01-07 18.00 18.36 18.00 18.15 0.0M
2021-01-06 17.36 17.97 17.36 17.94 0.0M
2021-01-05 17.27 17.45 17.25 17.45 0.0M
2021-01-04 17.65 17.76 17.26 17.27 0.0M