Wacker Chemie AG (WCH.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 99.30 | 99.32 | 94.86 | 96.00 | 96.00 | 170,209 |
| Jun 13, 2024 | 98.76 | 98.96 | 95.52 | 95.92 | 95.92 | 120,343 |
| Jun 12, 2024 | 98.62 | 100.00 | 98.20 | 99.82 | 99.82 | 67,433 |
| Jun 11, 2024 | 99.90 | 99.96 | 97.74 | 98.16 | 98.16 | 70,611 |
| Jun 10, 2024 | 98.74 | 99.70 | 97.70 | 99.60 | 99.60 | 76,461 |
| Jun 07, 2024 | 100.55 | 100.55 | 98.12 | 99.78 | 99.78 | 94,744 |
| Jun 06, 2024 | 101.45 | 101.75 | 99.60 | 100.55 | 100.55 | 92,483 |
| Jun 05, 2024 | 101.00 | 102.80 | 100.20 | 101.00 | 101.00 | 109,300 |
| Jun 04, 2024 | 99.64 | 101.80 | 98.30 | 101.00 | 101.00 | 186,858 |
| Jun 03, 2024 | 103.00 | 103.20 | 99.50 | 99.96 | 99.96 | 80,671 |
| May 31, 2024 | 102.50 | 102.50 | 101.00 | 101.90 | 101.90 | 76,487 |
| May 30, 2024 | 100.00 | 102.80 | 99.60 | 102.70 | 102.70 | 61,830 |
| May 29, 2024 | 102.45 | 102.55 | 100.45 | 100.45 | 100.45 | 75,575 |
| May 28, 2024 | 105.55 | 105.85 | 102.55 | 103.10 | 103.10 | 74,867 |
| May 27, 2024 | 101.65 | 107.80 | 101.40 | 105.80 | 105.80 | 162,534 |
| May 24, 2024 | 97.90 | 101.80 | 97.00 | 101.45 | 101.45 | 104,541 |
| May 23, 2024 | 102.30 | 102.30 | 98.88 | 99.50 | 99.50 | 87,216 |
| May 22, 2024 | 100.90 | 102.55 | 99.16 | 101.55 | 101.55 | 130,032 |
| May 21, 2024 | 103.35 | 103.55 | 100.25 | 101.45 | 101.45 | 120,636 |
| May 20, 2024 | 103.10 | 104.55 | 102.80 | 104.00 | 104.00 | 43,857 |
| May 17, 2024 | 104.70 | 104.80 | 101.70 | 103.15 | 103.15 | 104,340 |
| May 16, 2024 | 103.15 | 108.00 | 102.80 | 105.50 | 105.50 | 180,801 |
| May 15, 2024 | 102.65 | 104.65 | 102.20 | 102.75 | 102.75 | 76,884 |
| May 14, 2024 | 100.45 | 103.65 | 99.32 | 102.75 | 102.75 | 112,450 |
| May 13, 2024 | 100.60 | 101.30 | 99.42 | 101.10 | 101.10 | 83,675 |
| May 10, 2024 | 101.00 | 101.45 | 100.10 | 100.85 | 100.85 | 114,564 |
| May 09, 2024 | 100.85 | 101.55 | 99.90 | 100.65 | 100.65 | 61,084 |
| May 09, 2024 | 3 Dividend | |||||
| May 08, 2024 | 105.00 | 105.55 | 102.20 | 102.65 | 99.73 | 87,386 |
| May 07, 2024 | 102.50 | 106.35 | 102.50 | 105.50 | 102.50 | 91,340 |
| May 06, 2024 | 102.90 | 103.00 | 102.00 | 102.40 | 99.49 | 47,333 |
| May 03, 2024 | 102.40 | 105.35 | 102.25 | 102.25 | 99.34 | 106,000 |
| May 02, 2024 | 101.20 | 102.50 | 100.95 | 102.00 | 99.10 | 67,278 |
| Apr 30, 2024 | 101.90 | 102.10 | 100.30 | 100.60 | 97.74 | 99,840 |
| Apr 29, 2024 | 101.30 | 102.35 | 100.25 | 101.65 | 98.76 | 98,511 |
| Apr 26, 2024 | 103.45 | 103.60 | 100.30 | 100.30 | 97.45 | 189,333 |
| Apr 25, 2024 | 107.40 | 108.70 | 101.85 | 101.85 | 98.95 | 127,752 |
| Apr 24, 2024 | 109.00 | 109.10 | 106.25 | 106.30 | 103.28 | 88,881 |
| Apr 23, 2024 | 110.80 | 110.80 | 107.60 | 108.70 | 105.61 | 130,215 |
| Apr 22, 2024 | 110.15 | 110.55 | 107.90 | 110.15 | 107.02 | 116,834 |
| Apr 19, 2024 | 105.90 | 110.40 | 105.05 | 109.65 | 106.53 | 156,020 |
| Apr 18, 2024 | 107.85 | 107.95 | 104.35 | 106.10 | 103.08 | 114,459 |
| Apr 17, 2024 | 107.00 | 108.90 | 107.00 | 107.55 | 104.49 | 83,105 |
| Apr 16, 2024 | 107.20 | 108.45 | 105.35 | 107.40 | 104.35 | 117,669 |
| Apr 15, 2024 | 109.15 | 110.15 | 107.80 | 108.20 | 105.12 | 81,545 |
| Apr 12, 2024 | 111.05 | 111.70 | 109.20 | 109.45 | 106.34 | 121,912 |
| Apr 11, 2024 | 112.60 | 114.25 | 108.90 | 109.65 | 106.53 | 236,820 |
| Apr 10, 2024 | 114.60 | 115.05 | 111.15 | 113.55 | 110.32 | 144,950 |
| Apr 09, 2024 | 116.05 | 116.30 | 113.15 | 113.55 | 110.32 | 82,874 |
| Apr 08, 2024 | 114.50 | 116.70 | 114.20 | 115.75 | 112.46 | 131,023 |
| Apr 05, 2024 | 113.20 | 114.65 | 111.50 | 111.60 | 108.43 | 116,995 |
| Apr 04, 2024 | 112.35 | 114.60 | 111.15 | 114.10 | 110.86 | 113,428 |
| Apr 03, 2024 | 105.65 | 113.75 | 105.15 | 112.70 | 109.50 | 280,053 |
| Apr 02, 2024 | 105.00 | 106.85 | 103.40 | 104.55 | 101.58 | 178,505 |
| Mar 28, 2024 | 108.55 | 109.30 | 103.75 | 104.55 | 101.58 | 465,661 |
| Mar 27, 2024 | 107.70 | 108.00 | 105.00 | 108.00 | 104.93 | 131,893 |
| Mar 26, 2024 | 108.40 | 109.15 | 106.05 | 107.30 | 104.25 | 77,944 |
| Mar 25, 2024 | 109.80 | 109.80 | 107.65 | 108.30 | 105.22 | 68,898 |
| Mar 22, 2024 | 108.15 | 112.00 | 108.15 | 110.30 | 107.16 | 154,461 |
| Mar 21, 2024 | 110.00 | 111.85 | 108.10 | 108.50 | 105.41 | 150,325 |
| Mar 20, 2024 | 105.65 | 108.20 | 105.15 | 107.75 | 104.69 | 136,624 |
| Mar 19, 2024 | 106.10 | 108.50 | 105.90 | 106.15 | 103.13 | 70,341 |
| Mar 18, 2024 | 107.75 | 109.05 | 105.55 | 106.25 | 103.23 | 99,524 |
| Mar 15, 2024 | 105.05 | 108.80 | 105.00 | 106.60 | 103.57 | 654,642 |
| Mar 14, 2024 | 107.90 | 109.80 | 104.15 | 104.65 | 101.67 | 151,563 |
| Mar 13, 2024 | 109.85 | 112.50 | 108.00 | 108.40 | 105.32 | 157,402 |
| Mar 12, 2024 | 108.00 | 113.55 | 106.80 | 109.65 | 106.53 | 337,574 |
| Mar 11, 2024 | 103.50 | 105.30 | 102.30 | 103.75 | 100.80 | 106,782 |
| Mar 08, 2024 | 106.25 | 106.95 | 103.75 | 104.10 | 101.14 | 153,655 |
| Mar 07, 2024 | 103.05 | 106.65 | 102.00 | 106.10 | 103.08 | 123,792 |
| Mar 06, 2024 | 100.85 | 104.90 | 100.65 | 103.65 | 100.70 | 109,065 |
| Mar 05, 2024 | 102.20 | 102.30 | 100.20 | 101.00 | 98.13 | 118,135 |
| Mar 04, 2024 | 104.70 | 105.50 | 101.85 | 103.35 | 100.41 | 120,224 |
| Mar 01, 2024 | 101.25 | 105.75 | 101.25 | 105.05 | 102.06 | 188,907 |
| Feb 29, 2024 | 99.98 | 102.40 | 98.70 | 101.05 | 98.18 | 1,415,762 |
| Feb 28, 2024 | 99.70 | 102.40 | 99.48 | 100.70 | 97.84 | 228,825 |
| Feb 27, 2024 | 96.92 | 99.66 | 96.44 | 99.66 | 96.83 | 106,047 |
| Feb 26, 2024 | 97.10 | 97.64 | 96.08 | 97.14 | 94.38 | 77,467 |
| Feb 23, 2024 | 98.26 | 100.20 | 95.96 | 97.66 | 94.88 | 146,861 |
| Feb 22, 2024 | 99.90 | 100.50 | 96.68 | 97.96 | 95.17 | 166,229 |
| Feb 21, 2024 | 99.34 | 99.86 | 98.22 | 99.26 | 96.44 | 138,150 |
| Feb 20, 2024 | 101.90 | 103.30 | 98.70 | 99.66 | 96.83 | 142,897 |
| Feb 19, 2024 | 101.10 | 102.40 | 100.00 | 102.30 | 99.39 | 80,015 |
| Feb 16, 2024 | 100.10 | 101.65 | 99.92 | 101.50 | 98.61 | 131,124 |
| Feb 15, 2024 | 97.50 | 99.42 | 96.76 | 98.82 | 96.01 | 72,853 |
| Feb 14, 2024 | 96.70 | 97.70 | 95.76 | 96.68 | 93.93 | 50,446 |
| Feb 13, 2024 | 98.00 | 99.12 | 95.16 | 96.60 | 93.85 | 138,548 |
| Feb 12, 2024 | 96.56 | 99.66 | 96.50 | 98.42 | 95.62 | 93,536 |
| Feb 09, 2024 | 100.10 | 100.15 | 96.16 | 96.36 | 93.62 | 114,113 |
| Feb 08, 2024 | 100.10 | 101.95 | 99.28 | 100.10 | 97.25 | 94,530 |
| Feb 07, 2024 | 102.75 | 103.40 | 99.80 | 99.94 | 97.10 | 110,512 |
| Feb 06, 2024 | 103.80 | 104.35 | 98.80 | 102.80 | 99.88 | 119,924 |
| Feb 05, 2024 | 102.55 | 105.15 | 102.55 | 103.55 | 100.61 | 130,426 |
| Feb 02, 2024 | 102.30 | 102.85 | 101.15 | 101.90 | 99.00 | 119,600 |
| Feb 01, 2024 | 99.00 | 101.40 | 98.74 | 101.30 | 98.42 | 101,418 |
| Jan 31, 2024 | 99.80 | 102.70 | 98.06 | 101.45 | 98.57 | 174,434 |
| Jan 30, 2024 | 102.00 | 102.15 | 100.15 | 100.95 | 98.08 | 81,564 |
| Jan 29, 2024 | 97.54 | 102.30 | 97.52 | 101.80 | 98.91 | 130,001 |
| Jan 26, 2024 | 99.76 | 101.80 | 98.60 | 100.45 | 97.59 | 75,393 |
| Jan 25, 2024 | 100.75 | 101.05 | 97.82 | 99.74 | 96.90 | 87,473 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.