Wacker Chemie AG (WCH.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 04:32PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 101.20 | 102.05 | 101.20 | 102.05 | 102.05 | 21 |
| Apr 30, 2024 | 101.70 | 101.70 | 100.60 | 100.60 | 100.60 | - |
| Apr 29, 2024 | 101.00 | 101.65 | 101.00 | 101.10 | 101.10 | - |
| Apr 26, 2024 | 103.45 | 103.45 | 100.70 | 100.70 | 100.70 | 21 |
| Apr 25, 2024 | 106.95 | 106.95 | 102.15 | 102.15 | 102.15 | 10 |
| Apr 24, 2024 | 109.35 | 109.35 | 106.30 | 106.30 | 106.30 | - |
| Apr 23, 2024 | 111.00 | 111.00 | 107.85 | 108.90 | 108.90 | - |
| Apr 22, 2024 | 109.95 | 109.95 | 108.85 | 109.75 | 109.75 | 6 |
| Apr 19, 2024 | 104.05 | 109.85 | 104.05 | 109.10 | 109.10 | - |
| Apr 18, 2024 | 107.60 | 107.60 | 104.90 | 104.90 | 104.90 | - |
| Apr 17, 2024 | 106.80 | 108.10 | 106.80 | 107.15 | 107.15 | - |
| Apr 16, 2024 | 106.55 | 107.95 | 105.75 | 106.60 | 106.60 | - |
| Apr 15, 2024 | 110.65 | 110.65 | 107.30 | 107.30 | 107.30 | 9 |
| Apr 12, 2024 | 110.20 | 110.40 | 108.40 | 108.40 | 108.40 | - |
| Apr 11, 2024 | 111.40 | 112.95 | 109.50 | 109.50 | 109.50 | - |
| Apr 10, 2024 | 114.00 | 114.00 | 112.90 | 112.90 | 112.90 | - |
| Apr 09, 2024 | 115.40 | 115.40 | 113.35 | 113.35 | 113.35 | - |
| Apr 08, 2024 | 114.30 | 115.55 | 114.30 | 115.15 | 115.15 | - |
| Apr 05, 2024 | 113.90 | 113.90 | 111.15 | 111.15 | 111.15 | 90 |
| Apr 04, 2024 | 111.35 | 114.35 | 111.35 | 113.75 | 113.75 | - |
| Apr 03, 2024 | 104.10 | 111.90 | 104.10 | 111.55 | 111.55 | - |
| Apr 02, 2024 | 104.05 | 105.80 | 104.00 | 104.00 | 104.00 | - |
| Mar 28, 2024 | 107.25 | 107.65 | 103.95 | 103.95 | 103.95 | - |
| Mar 27, 2024 | 106.85 | 108.15 | 106.05 | 108.15 | 108.15 | 15 |
| Mar 26, 2024 | 108.15 | 108.15 | 106.35 | 106.35 | 106.35 | - |
| Mar 25, 2024 | 110.20 | 110.20 | 107.90 | 107.90 | 107.90 | - |
| Mar 22, 2024 | 107.90 | 111.70 | 107.90 | 110.05 | 110.05 | - |
| Mar 21, 2024 | 108.15 | 111.25 | 108.15 | 108.55 | 108.55 | 30 |
| Mar 20, 2024 | 106.05 | 107.55 | 105.70 | 107.55 | 107.55 | - |
| Mar 19, 2024 | 105.75 | 107.35 | 105.75 | 105.90 | 105.90 | - |
| Mar 18, 2024 | 106.45 | 107.65 | 105.60 | 105.60 | 105.60 | - |
| Mar 15, 2024 | 103.95 | 107.95 | 103.95 | 106.20 | 106.20 | - |
| Mar 14, 2024 | 107.00 | 108.75 | 103.90 | 103.90 | 103.90 | 360 |
| Mar 13, 2024 | 109.50 | 111.40 | 108.00 | 108.00 | 108.00 | 60 |
| Mar 12, 2024 | 104.00 | 111.00 | 104.00 | 109.20 | 109.20 | - |
| Mar 11, 2024 | 104.25 | 104.50 | 102.70 | 103.75 | 103.75 | 8 |
| Mar 08, 2024 | 105.50 | 105.75 | 103.40 | 103.40 | 103.40 | - |
| Mar 07, 2024 | 103.05 | 106.25 | 103.05 | 105.35 | 105.35 | - |
| Mar 06, 2024 | 101.05 | 103.25 | 101.05 | 103.25 | 103.25 | - |
| Mar 05, 2024 | 102.60 | 102.60 | 100.70 | 100.70 | 100.70 | - |
| Mar 04, 2024 | 104.45 | 104.45 | 102.35 | 102.75 | 102.75 | - |
| Mar 01, 2024 | 101.35 | 105.20 | 101.35 | 104.20 | 104.20 | - |
| Feb 29, 2024 | 100.55 | 101.35 | 100.05 | 100.95 | 100.95 | - |
| Feb 28, 2024 | 99.54 | 101.80 | 99.54 | 100.40 | 100.40 | - |
| Feb 27, 2024 | 96.54 | 99.18 | 96.54 | 97.92 | 97.92 | - |
| Feb 26, 2024 | 97.08 | 97.68 | 96.62 | 96.62 | 96.62 | 55 |
| Feb 23, 2024 | 97.60 | 98.24 | 96.76 | 98.24 | 98.24 | 20 |
| Feb 22, 2024 | 99.56 | 99.56 | 97.42 | 97.80 | 97.80 | - |
| Feb 21, 2024 | 99.50 | 99.50 | 98.40 | 99.12 | 99.12 | - |
| Feb 20, 2024 | 101.35 | 102.65 | 99.16 | 99.16 | 99.16 | 40 |
| Feb 19, 2024 | 100.50 | 101.80 | 100.45 | 101.70 | 101.70 | - |
| Feb 16, 2024 | 99.24 | 100.90 | 99.24 | 100.90 | 100.90 | 50 |
| Feb 15, 2024 | 96.10 | 98.66 | 96.10 | 98.50 | 98.50 | - |
| Feb 14, 2024 | 96.04 | 97.26 | 96.04 | 96.42 | 96.42 | - |
| Feb 13, 2024 | 97.18 | 97.72 | 95.54 | 96.58 | 96.58 | 10 |
| Feb 12, 2024 | 96.58 | 99.50 | 96.58 | 97.66 | 97.66 | 10 |
| Feb 09, 2024 | 100.10 | 100.10 | 96.74 | 96.74 | 96.74 | - |
| Feb 08, 2024 | 100.45 | 100.90 | 99.94 | 99.94 | 99.94 | - |
| Feb 07, 2024 | 103.10 | 103.10 | 100.00 | 100.00 | 100.00 | 40 |
| Feb 06, 2024 | 103.15 | 103.15 | 99.46 | 102.25 | 102.25 | 5 |
| Feb 05, 2024 | 102.80 | 103.80 | 102.80 | 103.10 | 103.10 | 67 |
| Feb 02, 2024 | 101.75 | 102.25 | 101.50 | 101.70 | 101.70 | - |
| Feb 01, 2024 | 100.25 | 101.40 | 99.92 | 101.40 | 101.40 | - |
| Jan 31, 2024 | 100.45 | 101.95 | 100.00 | 100.80 | 100.80 | - |
| Jan 30, 2024 | 101.25 | 101.30 | 100.40 | 100.40 | 100.40 | - |
| Jan 29, 2024 | 97.52 | 101.75 | 97.52 | 101.25 | 101.25 | 56 |
| Jan 26, 2024 | 99.44 | 100.95 | 98.96 | 100.25 | 100.25 | - |
| Jan 25, 2024 | 101.05 | 101.05 | 98.36 | 99.40 | 99.40 | - |
| Jan 24, 2024 | 101.25 | 101.70 | 101.10 | 101.15 | 101.15 | - |
| Jan 23, 2024 | 96.00 | 100.35 | 96.00 | 100.35 | 100.35 | - |
| Jan 22, 2024 | 95.76 | 95.76 | 95.08 | 95.50 | 95.50 | - |
| Jan 19, 2024 | 94.32 | 95.54 | 94.12 | 94.62 | 94.62 | 137 |
| Jan 18, 2024 | 92.00 | 94.12 | 92.00 | 93.74 | 93.74 | - |
| Jan 17, 2024 | 94.72 | 94.72 | 91.08 | 91.42 | 91.42 | 70 |
| Jan 16, 2024 | 95.62 | 96.10 | 94.82 | 96.02 | 96.02 | 131 |
| Jan 15, 2024 | 99.04 | 99.94 | 95.52 | 95.52 | 95.52 | 5 |
| Jan 12, 2024 | 100.15 | 100.65 | 99.70 | 99.70 | 99.70 | 90 |
| Jan 11, 2024 | 102.60 | 102.60 | 101.05 | 101.05 | 101.05 | - |
| Jan 10, 2024 | 104.25 | 104.75 | 102.10 | 102.10 | 102.10 | - |
| Jan 09, 2024 | 108.75 | 108.75 | 104.30 | 104.30 | 104.30 | 5 |
| Jan 08, 2024 | 105.35 | 108.50 | 105.05 | 108.50 | 108.50 | 50 |
| Jan 05, 2024 | 104.55 | 105.85 | 104.00 | 104.90 | 104.90 | 15 |
| Jan 04, 2024 | 105.50 | 107.75 | 104.55 | 104.60 | 104.60 | 280 |
| Jan 03, 2024 | 113.10 | 113.10 | 107.95 | 107.95 | 107.95 | - |
| Jan 02, 2024 | 114.35 | 114.75 | 113.05 | 113.15 | 113.15 | - |
| Dec 29, 2023 | 114.05 | 114.15 | 113.50 | 114.10 | 114.10 | - |
| Dec 28, 2023 | 114.60 | 115.10 | 113.90 | 113.90 | 113.90 | - |
| Dec 27, 2023 | 114.55 | 115.15 | 114.15 | 114.15 | 114.15 | - |
| Dec 22, 2023 | 113.85 | 114.10 | 113.55 | 113.65 | 113.65 | - |
| Dec 21, 2023 | 113.75 | 113.85 | 113.65 | 113.65 | 113.65 | - |
| Dec 20, 2023 | 113.90 | 115.85 | 113.90 | 115.45 | 115.45 | - |
| Dec 19, 2023 | 111.90 | 113.95 | 111.90 | 113.70 | 113.70 | - |
| Dec 18, 2023 | 114.15 | 114.15 | 112.10 | 112.10 | 112.10 | - |
| Dec 15, 2023 | 114.05 | 116.60 | 114.05 | 114.85 | 114.85 | - |
| Dec 14, 2023 | 109.95 | 114.45 | 109.95 | 113.45 | 113.45 | 126 |
| Dec 13, 2023 | 110.05 | 111.90 | 107.50 | 107.95 | 107.95 | - |
| Dec 12, 2023 | 112.55 | 112.55 | 110.00 | 110.00 | 110.00 | - |
| Dec 11, 2023 | 110.70 | 112.30 | 110.10 | 112.30 | 112.30 | - |
| Dec 08, 2023 | 109.25 | 110.90 | 109.25 | 110.05 | 110.05 | - |
| Dec 07, 2023 | 112.20 | 112.20 | 108.90 | 108.95 | 108.95 | - |
| *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.