Wacker Neuson SE（WAC.DE）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	22.55	22.60	22.10	22.25	-1.77%	41,377
2026-09-01	23.00	23.00	22.30	22.65	-0.66%	49,022
2026-08-31	23.00	23.00	22.65	22.80	-1.30%	57,425
2026-08-28	22.95	23.35	22.85	23.10	+0.87%	185,266
2026-08-27	22.90	22.95	22.60	22.90	+1.33%	94,184
2026-08-26	21.80	22.85	21.80	22.60	+3.20%	47,535
2026-08-25	21.35	21.90	21.35	21.90	+3.06%	36,769
2026-08-24	21.00	21.45	20.95	21.25	+1.19%	38,749
2026-08-21	20.90	21.25	20.80	21.00	+1.20%	25,741
2026-08-20	20.75	21.00	20.65	20.75	-0.48%	18,142
2026-08-19	20.55	20.85	20.45	20.85	+1.46%	23,587
2026-08-18	20.50	20.80	20.40	20.55	-1.20%	27,753
2026-08-17	20.90	20.95	20.70	20.80	+0.00%	23,200
2026-08-14	21.30	21.30	20.70	20.80	-0.72%	30,472
2026-08-13	22.00	22.00	20.70	20.95	-0.71%	70,121
2026-08-12	21.20	21.30	20.95	21.10	-0.47%	28,382
2026-08-11	21.55	21.55	21.00	21.20	-2.53%	33,524
2026-08-10	22.30	22.30	21.45	21.75	-2.25%	38,221
2026-08-07	22.70	22.70	22.20	22.25	-0.89%	28,249
2026-08-06	22.50	22.60	22.35	22.45	+0.22%	29,465
2026-08-05	21.40	22.50	21.25	22.40	+0.67%	46,884
2026-08-04	22.20	22.30	22.00	22.25	+0.68%	27,955
2026-08-03	22.10	22.25	22.00	22.10	+1.84%	24,249
2026-07-31	22.80	22.80	21.60	21.70	-3.13%	41,476
2026-07-30	22.40	22.70	22.20	22.40	+0.45%	48,037
2026-07-29	22.45	22.70	22.25	22.30	-0.67%	36,333
2026-07-28	22.15	22.60	22.15	22.45	+1.58%	61,301
2026-07-27	22.30	22.50	22.10	22.10	+0.45%	49,416
2026-07-24	21.95	22.10	21.60	22.00	+0.23%	66,050
2026-07-23	21.45	21.95	21.30	21.95	+1.86%	153,440
2026-07-22	20.85	21.60	20.65	21.55	+5.12%	99,479
2026-07-21	20.50	20.55	20.10	20.50	+1.23%	37,380
2026-07-20	20.95	21.35	20.15	20.25	-3.80%	99,832
2026-07-17	19.66	21.05	19.52	21.05	+6.31%	209,333
2026-07-16	19.64	19.80	19.54	19.80	+1.43%	41,296
2026-07-15	19.44	19.74	19.12	19.52	+1.46%	47,918
2026-07-14	19.02	19.48	18.72	19.24	+0.42%	43,412
2026-07-13	19.40	19.40	18.90	19.16	-0.10%	21,034
2026-07-10	19.70	19.70	18.86	19.18	+0.74%	26,125
2026-07-09	19.14	19.20	18.78	19.04	+0.63%	28,254
2026-07-08	19.32	19.32	18.78	18.92	-2.77%	30,063
2026-07-07	20.00	20.00	19.38	19.46	-1.72%	33,860
2026-07-06	19.80	20.05	19.68	19.80	+0.71%	42,537
2026-07-03	19.38	19.86	19.38	19.66	+1.87%	39,210
2026-07-02	18.94	19.34	18.80	19.30	+2.01%	52,632
2026-07-01	18.78	18.94	18.60	18.92	+1.18%	43,244
2026-06-30	18.10	18.80	18.10	18.70	+1.85%	47,256
2026-06-29	18.60	18.64	18.18	18.36	-0.76%	43,292
2026-06-26	18.84	18.84	18.38	18.50	-2.53%	25,020
2026-06-25	18.78	19.24	18.76	18.98	+0.21%	34,525
2026-06-24	18.90	18.98	18.48	18.94	-0.53%	37,134
2026-06-23	19.10	19.14	18.88	19.04	-2.16%	40,578
2026-06-22	19.62	19.76	19.08	19.46	-0.92%	33,427
2026-06-19	19.50	19.64	19.44	19.64	+0.92%	52,157
2026-06-18	19.20	19.56	18.94	19.46	+0.62%	31,080
2026-06-17	19.30	19.42	19.04	19.34	+0.73%	95,921
2026-06-16	19.20	19.40	18.96	19.20	+0.42%	33,693
2026-06-15	18.86	19.12	18.72	19.12	+5.64%	118,610
2026-06-12	18.40	18.54	17.96	18.10	+0.00%	42,605
2026-06-11	18.40	18.40	17.94	18.10	-0.55%	86,049
2026-06-10	18.46	18.56	18.14	18.20	-1.09%	93,293
2026-06-09	18.24	18.84	18.24	18.40	-0.76%	45,610
2026-06-08	18.40	18.76	18.26	18.54	-0.75%	60,670
2026-06-05	18.76	19.18	18.68	18.68	-1.06%	35,144
2026-06-04	19.10	19.30	18.80	18.88	+0.64%	38,702
2026-06-03	19.20	19.20	18.76	18.76	-1.68%	39,852
2026-06-02	19.08	19.16	18.62	19.08	+2.91%	101,267
2026-06-01	19.20	19.20	18.46	18.54	-2.73%	100,811
2026-05-29	18.88	19.28	18.72	19.06	+1.17%	74,772
2026-05-28	18.86	18.90	18.60	18.84	-0.42%	39,780
2026-05-27	18.56	19.06	18.54	18.92	+2.38%	43,290
2026-05-26	18.52	18.92	18.48	18.48	-0.32%	40,278
2026-05-25	18.38	18.66	18.36	18.54	+2.09%	41,234
2026-05-22	18.20	18.28	17.92	18.16	+1.23%	36,958
2026-05-21	18.40	18.60	17.94	17.94	-1.32%	54,769
2026-05-20	18.06	18.32	17.82	18.18	+0.78%	40,289
2026-05-19	18.30	18.38	17.88	18.04	-0.11%	75,562
2026-05-18	18.00	18.42	17.80	18.06	-0.66%	60,393
2026-05-15	18.70	18.70	18.06	18.18	-2.05%	57,734
2026-05-14	18.52	18.68	18.30	18.56	-2.01%	51,930
2026-05-13	19.70	19.70	18.76	18.94	+0.11%	65,451
2026-05-12	19.10	19.20	18.74	18.92	-1.66%	50,246
2026-05-11	19.24	19.42	18.88	19.24	-0.10%	70,130
2026-05-08	19.76	19.76	19.16	19.26	-3.22%	63,880
2026-05-07	20.20	20.35	19.24	19.90	+1.95%	193,549
2026-05-06	19.10	19.58	19.08	19.52	+3.28%	98,328
2026-05-05	18.80	18.98	18.76	18.90	+0.53%	35,506
2026-05-04	19.30	19.46	18.70	18.80	-1.98%	72,773
2026-04-30	19.02	19.18	18.74	19.18	+0.74%	57,753
2026-04-29	19.12	19.30	19.04	19.04	-0.73%	30,173
2026-04-28	19.12	19.34	19.04	19.18	+0.00%	39,835
2026-04-27	19.74	19.74	19.18	19.18	-1.74%	33,693
2026-04-24	20.10	20.10	19.42	19.52	-1.41%	50,416
2026-04-23	20.15	20.15	19.56	19.80	-0.60%	66,632
2026-04-22	20.50	20.50	19.92	19.92	-1.63%	30,573
2026-04-21	20.15	20.55	20.10	20.25	+0.75%	32,170
2026-04-20	20.15	20.35	19.94	20.10	-2.19%	65,819
2026-04-17	19.82	20.55	19.74	20.55	+5.28%	103,154
2026-04-16	19.62	19.68	19.30	19.52	+0.00%	42,208
2026-04-15	19.98	20.05	19.48	19.52	-2.30%	35,092
2026-04-14	19.74	19.98	19.74	19.98	+1.73%	40,935
2026-04-13	19.48	19.66	19.30	19.64	-0.81%	37,906
2026-04-10	19.50	20.15	19.36	19.80	+1.85%	93,254
2026-04-09	19.30	19.46	19.08	19.44	+0.52%	35,789
2026-04-08	19.78	19.78	18.30	19.34	+2.65%	125,773
2026-04-07	19.28	19.50	18.76	18.84	-1.26%	103,690
2026-04-02	18.56	19.14	18.54	19.08	-0.52%	57,210
2026-04-01	18.64	19.18	18.40	19.18	+6.08%	67,534
2026-03-31	17.74	18.14	17.74	18.08	+1.92%	56,708
2026-03-30	17.16	17.78	17.16	17.74	+1.03%	35,029
2026-03-27	17.40	17.74	17.22	17.56	+1.27%	60,524
2026-03-26	17.68	17.80	17.08	17.34	-2.80%	72,725
2026-03-25	17.82	18.02	17.66	17.84	+2.06%	68,879
2026-03-24	17.92	17.92	17.38	17.48	-1.24%	52,481
2026-03-23	17.36	17.86	16.66	17.70	+1.96%	104,079
2026-03-20	17.88	17.92	17.34	17.36	-2.03%	107,910
2026-03-19	18.20	18.22	17.62	17.72	-3.70%	78,217
2026-03-18	18.78	18.78	18.38	18.40	-0.43%	41,367
2026-03-17	18.52	18.62	18.28	18.48	-0.11%	31,807
2026-03-16	18.62	18.70	18.36	18.50	-0.43%	53,893
2026-03-13	18.92	19.06	18.58	18.58	-3.83%	44,684
2026-03-12	19.20	19.42	18.96	19.32	+0.31%	42,783
2026-03-11	19.58	19.60	19.04	19.26	-2.23%	26,936
2026-03-10	19.88	19.96	19.50	19.70	+1.86%	26,611
2026-03-09	19.12	19.40	18.30	19.34	+2.65%	91,319
2026-03-06	19.06	19.16	18.62	18.84	-0.53%	55,459
2026-03-05	19.32	19.50	18.94	18.94	-1.97%	56,582
2026-03-04	19.10	19.54	19.10	19.32	+1.15%	46,425
2026-03-03	19.60	19.62	18.98	19.10	-3.63%	133,301
2026-03-02	20.00	20.40	19.82	19.82	-4.94%	39,446
2026-02-27	20.85	20.95	20.55	20.85	+0.24%	35,763
2026-02-26	21.00	21.10	20.50	20.80	-0.72%	28,999
2026-02-25	21.45	21.45	20.85	20.95	-0.95%	23,570
2026-02-24	21.15	21.65	21.15	21.15	-0.94%	29,311
2026-02-23	21.35	21.70	21.10	21.35	+0.00%	31,760
2026-02-20	21.65	21.65	21.00	21.35	-0.23%	47,639
2026-02-19	21.25	21.60	21.25	21.40	-0.23%	46,675
2026-02-18	21.45	21.55	21.15	21.45	+0.70%	28,680
2026-02-17	20.60	21.40	20.60	21.30	+3.40%	67,084
2026-02-16	20.40	20.65	20.35	20.60	+1.23%	22,709
2026-02-13	20.15	20.45	20.15	20.35	-0.49%	52,111
2026-02-12	21.80	21.80	20.45	20.45	-6.41%	68,282
2026-02-11	22.25	22.40	21.85	21.85	-1.80%	59,679
2026-02-10	22.05	22.35	21.95	22.25	+1.14%	55,875
2026-02-09	22.05	22.20	21.85	22.00	+0.92%	60,386
2026-02-06	21.35	21.95	21.35	21.80	+0.69%	48,002
2026-02-05	21.90	22.05	21.45	21.65	-1.14%	69,896
2026-02-04	20.50	22.10	20.50	21.90	+6.57%	112,560
2026-02-03	19.70	20.60	19.66	20.55	+4.85%	94,974
2026-02-02	19.20	19.62	19.20	19.60	+1.34%	40,890
2026-01-30	19.58	19.70	19.34	19.34	-1.02%	56,192
2026-01-29	20.45	20.45	19.54	19.54	-3.03%	46,201
2026-01-28	20.80	20.85	19.94	20.15	+0.75%	41,469
2026-01-27	19.58	20.35	19.46	20.00	+3.09%	89,074
2026-01-26	18.70	19.62	18.44	19.40	+4.41%	221,674
2026-01-23	19.20	19.32	18.30	18.58	-21.77%	633,707
2026-01-22	23.25	23.75	23.10	23.75	+3.71%	39,248
2026-01-21	23.05	23.25	22.75	22.90	-0.87%	46,316
2026-01-20	23.40	23.40	22.75	23.10	-1.49%	61,367
2026-01-19	23.00	23.45	22.75	23.45	-1.47%	42,102
2026-01-16	23.85	24.50	23.75	23.80	-0.42%	43,528
2026-01-15	24.10	24.20	23.70	23.90	-0.83%	53,899
2026-01-14	24.15	24.40	24.00	24.10	-1.63%	54,141
2026-01-13	24.95	25.00	24.40	24.50	-1.61%	20,407
2026-01-12	24.90	25.30	24.75	24.90	+0.00%	37,430
2026-01-09	24.25	25.30	24.25	24.90	+0.00%	43,265
2026-01-08	24.90	25.00	24.35	24.90	-0.20%	38,100
2026-01-07	25.00	25.25	24.70	24.95	-0.60%	31,307
2026-01-06	24.50	25.10	24.45	25.10	+0.80%	24,197
2026-01-05	24.90	25.05	24.60	24.90	-0.20%	45,929
2026-01-02	24.50	24.95	24.50	24.95	+1.63%	26,514
2025-12-30	24.25	24.85	24.25	24.55	+0.41%	25,323
2025-12-29	24.30	24.60	24.15	24.45	+0.41%	37,198
2025-12-23	24.20	24.35	24.00	24.35	+0.21%	33,403
2025-12-22	24.60	24.60	24.20	24.30	-1.02%	34,459
2025-12-19	24.45	25.05	24.40	24.55	+0.00%	63,620
2025-12-18	24.25	24.60	24.20	24.55	+0.82%	29,388
2025-12-17	24.40	24.60	24.30	24.35	+0.00%	45,747
2025-12-16	24.75	24.80	24.25	24.35	-1.62%	54,913
2025-12-15	24.70	24.85	24.25	24.75	-0.20%	26,532
2025-12-12	24.55	25.00	24.50	24.80	+0.61%	44,062
2025-12-11	24.20	24.65	24.10	24.65	+1.02%	77,996
2025-12-10	24.00	24.55	23.90	24.40	+0.83%	66,200
2025-12-09	25.00	25.55	24.20	24.20	-3.97%	138,961
2025-12-08	25.20	25.80	25.00	25.20	+0.20%	143,370
2025-12-05	24.50	25.20	24.50	25.15	+1.82%	93,410
2025-12-04	25.40	25.80	24.25	24.70	-3.89%	175,385
2025-12-03	24.20	26.05	24.20	25.70	+5.98%	278,140
2025-12-02	18.96	24.35	18.80	24.25	+28.44%	630,331
2025-12-01	18.98	19.02	18.70	18.88	-0.63%	37,929
2025-11-28	18.96	19.04	18.78	19.00	+0.11%	46,213
2025-11-27	18.96	19.08	18.72	18.98	+1.17%	43,186
2025-11-26	18.98	18.98	18.62	18.76	+0.43%	38,619
2025-11-25	18.90	18.90	18.34	18.68	-0.11%	55,432
2025-11-24	18.06	19.10	18.06	18.70	+4.59%	87,264
2025-11-21	17.70	17.96	17.58	17.88	+0.11%	31,378
2025-11-20	18.18	18.18	17.82	17.86	-1.00%	21,674
2025-11-19	17.84	18.22	17.84	18.04	+1.23%	29,323
2025-11-18	18.00	18.00	17.66	17.82	-0.45%	38,516
2025-11-17	18.00	18.16	17.76	17.90	-0.56%	33,951
2025-11-14	18.02	18.32	17.82	18.00	-0.88%	33,612
2025-11-13	18.40	18.90	17.60	18.16	-0.33%	75,054
2025-11-12	18.12	18.46	18.10	18.22	+0.11%	39,069
2025-11-11	18.12	18.24	17.90	18.20	+0.66%	31,013
2025-11-10	18.00	18.36	17.98	18.08	+0.67%	25,284
2025-11-07	18.04	18.22	17.80	17.96	-0.55%	28,630
2025-11-06	18.20	18.32	18.02	18.06	-0.99%	27,911
2025-11-05	18.32	18.48	18.18	18.24	-0.98%	30,633
2025-11-04	18.58	18.58	18.32	18.42	-1.81%	31,407
2025-11-03	18.78	19.04	18.60	18.76	-0.64%	46,043
2025-10-31	18.94	19.00	18.78	18.88	-0.32%	22,192
2025-10-30	19.00	19.14	18.80	18.94	-0.84%	33,975
2025-10-29	19.14	19.24	18.84	19.10	+0.42%	78,345
2025-10-28	19.12	19.12	18.94	19.02	-0.73%	22,362
2025-10-27	19.62	19.62	19.16	19.16	-1.24%	29,313
2025-10-24	19.50	19.50	19.06	19.40	+0.31%	25,772
2025-10-23	18.98	19.54	18.98	19.34	+2.00%	33,798
2025-10-22	18.78	19.12	18.74	18.96	+0.64%	176,931
2025-10-21	18.98	19.06	18.70	18.84	-0.42%	31,657
2025-10-20	18.76	19.10	18.58	18.92	+1.94%	63,710
2025-10-17	18.34	18.66	17.98	18.56	+0.22%	62,330
2025-10-16	18.58	18.76	18.38	18.52	-0.43%	51,584
2025-10-15	19.04	19.24	18.54	18.60	-2.21%	68,329
2025-10-14	18.98	19.10	18.38	19.02	-2.26%	141,487
2025-10-13	20.70	21.05	19.36	19.46	-6.67%	112,946
2025-10-10	21.60	21.60	20.85	20.85	-3.02%	38,157
2025-10-09	21.30	21.70	21.20	21.50	+0.94%	91,041
2025-10-08	21.45	21.75	21.05	21.30	-1.39%	60,194
2025-10-07	21.65	21.95	21.50	21.60	-0.46%	28,461
2025-10-06	21.70	22.00	21.55	21.70	-1.14%	29,527
2025-10-03	22.10	22.20	21.80	21.95	-0.23%	14,893
2025-10-02	22.25	22.40	22.00	22.00	-0.45%	24,376
2025-10-01	21.85	22.15	21.70	22.10	+0.45%	34,043
2025-09-30	21.80	22.00	21.70	22.00	+0.46%	40,587
2025-09-29	22.10	22.25	21.65	21.90	-0.90%	38,491
2025-09-26	22.40	22.65	22.10	22.10	-1.78%	28,412
2025-09-25	22.85	22.85	22.20	22.50	-1.10%	51,719
2025-09-24	23.25	23.25	22.60	22.75	-2.57%	38,187
2025-09-23	24.10	24.50	23.30	23.35	-3.11%	58,262
2025-09-22	23.60	24.30	23.35	24.10	+1.47%	25,207
2025-09-19	23.65	23.75	23.35	23.75	+0.21%	42,286
2025-09-18	23.55	23.90	23.55	23.70	+1.07%	17,892
2025-09-17	23.45	23.65	23.25	23.45	+0.00%	21,871
2025-09-16	24.10	24.10	23.45	23.45	-2.70%	14,092
2025-09-15	23.95	24.45	23.80	24.10	+1.05%	26,193
2025-09-12	23.95	24.30	23.80	23.85	-0.42%	20,595
2025-09-11	24.05	24.15	23.70	23.95	+0.21%	22,223
2025-09-10	23.90	23.95	23.55	23.90	+0.84%	49,315
2025-09-09	24.05	24.10	23.50	23.70	-1.46%	16,742
2025-09-08	23.70	24.05	23.70	24.05	+1.69%	17,318

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+30.03%）。最弱月份：10月（-14.57%）。基于2年每日数据（2025–2026）。

1月-6.06%
2月+6.92%
3月+5.32%
4月+5.40%
5月-2.64%
6月+4.67%
7月+6.18%
8月+7.11%
9月-9.47%
10月-14.57%
11月+1.28%
12月+30.03%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Wacker Neuson SE（WAC.DE）最新收盘价是多少？

2026-09-02 收于 22.25，来自Closelook数据湖的每日价格记录。

WAC.DE 的52周最高价和最低价是多少？

过去52周最高 26.05、最低 16.66（截至 2026-09-02）。

Wacker Neuson SE 历史上最强和最弱的月份是哪个？

历史上，WAC.DE 最强的日历月份是12月（平均 +30.03%），最弱的是10月（平均 -14.57%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的424根日线计算。