Canada markets closed

Wacker Chemie AG (WCH.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
96.00+0.08 (+0.08%)
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202499.3099.3294.8696.0096.00170,209
Jun 13, 202498.7698.9695.5295.9295.92120,343
Jun 12, 202498.62100.0098.2099.8299.8267,433
Jun 11, 202499.9099.9697.7498.1698.1670,611
Jun 10, 202498.7499.7097.7099.6099.6076,461
Jun 07, 2024100.55100.5598.1299.7899.7894,744
Jun 06, 2024101.45101.7599.60100.55100.5592,483
Jun 05, 2024101.00102.80100.20101.00101.00109,300
Jun 04, 202499.64101.8098.30101.00101.00186,858
Jun 03, 2024103.00103.2099.5099.9699.9680,671
May 31, 2024102.50102.50101.00101.90101.9076,487
May 30, 2024100.00102.8099.60102.70102.7061,830
May 29, 2024102.45102.55100.45100.45100.4575,575
May 28, 2024105.55105.85102.55103.10103.1074,867
May 27, 2024101.65107.80101.40105.80105.80162,534
May 24, 202497.90101.8097.00101.45101.45104,541
May 23, 2024102.30102.3098.8899.5099.5087,216
May 22, 2024100.90102.5599.16101.55101.55130,032
May 21, 2024103.35103.55100.25101.45101.45120,636
May 20, 2024103.10104.55102.80104.00104.0043,857
May 17, 2024104.70104.80101.70103.15103.15104,340
May 16, 2024103.15108.00102.80105.50105.50180,801
May 15, 2024102.65104.65102.20102.75102.7576,884
May 14, 2024100.45103.6599.32102.75102.75112,450
May 13, 2024100.60101.3099.42101.10101.1083,675
May 10, 2024101.00101.45100.10100.85100.85114,564
May 09, 2024100.85101.5599.90100.65100.6561,084
May 09, 20243 Dividend
May 08, 2024105.00105.55102.20102.6599.7387,386
May 07, 2024102.50106.35102.50105.50102.5091,340
May 06, 2024102.90103.00102.00102.4099.4947,333
May 03, 2024102.40105.35102.25102.2599.34106,000
May 02, 2024101.20102.50100.95102.0099.1067,278
Apr 30, 2024101.90102.10100.30100.6097.7499,840
Apr 29, 2024101.30102.35100.25101.6598.7698,511
Apr 26, 2024103.45103.60100.30100.3097.45189,333
Apr 25, 2024107.40108.70101.85101.8598.95127,752
Apr 24, 2024109.00109.10106.25106.30103.2888,881
Apr 23, 2024110.80110.80107.60108.70105.61130,215
Apr 22, 2024110.15110.55107.90110.15107.02116,834
Apr 19, 2024105.90110.40105.05109.65106.53156,020
Apr 18, 2024107.85107.95104.35106.10103.08114,459
Apr 17, 2024107.00108.90107.00107.55104.4983,105
Apr 16, 2024107.20108.45105.35107.40104.35117,669
Apr 15, 2024109.15110.15107.80108.20105.1281,545
Apr 12, 2024111.05111.70109.20109.45106.34121,912
Apr 11, 2024112.60114.25108.90109.65106.53236,820
Apr 10, 2024114.60115.05111.15113.55110.32144,950
Apr 09, 2024116.05116.30113.15113.55110.3282,874
Apr 08, 2024114.50116.70114.20115.75112.46131,023
Apr 05, 2024113.20114.65111.50111.60108.43116,995
Apr 04, 2024112.35114.60111.15114.10110.86113,428
Apr 03, 2024105.65113.75105.15112.70109.50280,053
Apr 02, 2024105.00106.85103.40104.55101.58178,505
Mar 28, 2024108.55109.30103.75104.55101.58465,661
Mar 27, 2024107.70108.00105.00108.00104.93131,893
Mar 26, 2024108.40109.15106.05107.30104.2577,944
Mar 25, 2024109.80109.80107.65108.30105.2268,898
Mar 22, 2024108.15112.00108.15110.30107.16154,461
Mar 21, 2024110.00111.85108.10108.50105.41150,325
Mar 20, 2024105.65108.20105.15107.75104.69136,624
Mar 19, 2024106.10108.50105.90106.15103.1370,341
Mar 18, 2024107.75109.05105.55106.25103.2399,524
Mar 15, 2024105.05108.80105.00106.60103.57654,642
Mar 14, 2024107.90109.80104.15104.65101.67151,563
Mar 13, 2024109.85112.50108.00108.40105.32157,402
Mar 12, 2024108.00113.55106.80109.65106.53337,574
Mar 11, 2024103.50105.30102.30103.75100.80106,782
Mar 08, 2024106.25106.95103.75104.10101.14153,655
Mar 07, 2024103.05106.65102.00106.10103.08123,792
Mar 06, 2024100.85104.90100.65103.65100.70109,065
Mar 05, 2024102.20102.30100.20101.0098.13118,135
Mar 04, 2024104.70105.50101.85103.35100.41120,224
Mar 01, 2024101.25105.75101.25105.05102.06188,907
Feb 29, 202499.98102.4098.70101.0598.181,415,762
Feb 28, 202499.70102.4099.48100.7097.84228,825
Feb 27, 202496.9299.6696.4499.6696.83106,047
Feb 26, 202497.1097.6496.0897.1494.3877,467
Feb 23, 202498.26100.2095.9697.6694.88146,861
Feb 22, 202499.90100.5096.6897.9695.17166,229
Feb 21, 202499.3499.8698.2299.2696.44138,150
Feb 20, 2024101.90103.3098.7099.6696.83142,897
Feb 19, 2024101.10102.40100.00102.3099.3980,015
Feb 16, 2024100.10101.6599.92101.5098.61131,124
Feb 15, 202497.5099.4296.7698.8296.0172,853
Feb 14, 202496.7097.7095.7696.6893.9350,446
Feb 13, 202498.0099.1295.1696.6093.85138,548
Feb 12, 202496.5699.6696.5098.4295.6293,536
Feb 09, 2024100.10100.1596.1696.3693.62114,113
Feb 08, 2024100.10101.9599.28100.1097.2594,530
Feb 07, 2024102.75103.4099.8099.9497.10110,512
Feb 06, 2024103.80104.3598.80102.8099.88119,924
Feb 05, 2024102.55105.15102.55103.55100.61130,426
Feb 02, 2024102.30102.85101.15101.9099.00119,600
Feb 01, 202499.00101.4098.74101.3098.42101,418
Jan 31, 202499.80102.7098.06101.4598.57174,434
Jan 30, 2024102.00102.15100.15100.9598.0881,564
Jan 29, 202497.54102.3097.52101.8098.91130,001
Jan 26, 202499.76101.8098.60100.4597.5975,393
Jan 25, 2024100.75101.0597.8299.7496.9087,473
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...