Wacker Chemie AG (WCH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

101.75

-0.05

(-0.05%)

At close: 09:19AM CEST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	101.10	101.75	101.10	101.75	101.75	-
Jun 20, 2024	98.92	102.65	98.92	101.80	101.80	137
Jun 19, 2024	95.54	100.55	95.54	99.46	99.46	250
Jun 18, 2024	96.04	96.66	95.68	96.66	96.66	253
Jun 17, 2024	96.56	96.56	94.82	96.20	96.20	248
Jun 14, 2024	99.40	99.40	95.80	96.04	96.04	75
Jun 13, 2024	99.50	99.50	97.60	97.60	97.60	-
Jun 12, 2024	98.28	99.54	98.28	99.54	99.54	55
Jun 11, 2024	99.36	99.58	97.94	97.94	97.94	120
Jun 10, 2024	99.76	99.76	98.32	98.70	98.70	955
Jun 07, 2024	99.86	100.50	98.60	100.50	100.50	342
Jun 06, 2024	101.75	101.75	100.05	100.05	100.05	415
Jun 05, 2024	101.35	101.50	100.85	100.85	100.85	125
Jun 04, 2024	99.96	100.45	98.60	98.60	98.60	230
Jun 03, 2024	103.35	103.35	101.00	101.10	101.10	168
May 31, 2024	102.25	102.25	101.60	102.00	102.00	245
May 30, 2024	100.15	101.25	100.15	101.25	101.25	140
May 29, 2024	102.95	102.95	100.80	101.20	101.20	100
May 28, 2024	105.55	106.25	102.70	102.70	102.70	120
May 27, 2024	100.95	107.00	100.95	105.45	105.45	142
May 24, 2024	98.80	99.82	98.16	99.82	99.82	30
May 23, 2024	101.35	102.00	99.22	99.22	99.22	323
May 22, 2024	101.00	101.00	99.50	99.56	99.56	1,326
May 21, 2024	103.30	103.30	102.75	102.85	102.85	100
May 20, 2024	102.45	103.00	102.45	103.00	103.00	10
May 17, 2024	105.05	105.05	104.00	104.00	104.00	-
May 16, 2024	102.15	107.70	102.15	107.00	107.00	202
May 15, 2024	102.45	103.90	102.40	103.10	103.10	73
May 14, 2024	102.10	103.20	100.60	103.20	103.20	771
May 13, 2024	100.20	100.85	99.94	99.94	99.94	90
May 10, 2024	101.10	101.10	100.60	101.00	101.00	30
May 09, 2024	99.38	101.10	99.38	100.80	100.80	40
May 09, 2024	3 Dividend
May 08, 2024	105.60	105.60	105.60	105.60	102.60	-
May 07, 2024	102.15	105.55	102.15	105.25	102.26	210
May 06, 2024	103.05	103.05	102.25	102.35	99.44	370
May 03, 2024	102.30	103.50	102.30	102.80	99.88	100
May 02, 2024	101.30	102.45	101.30	102.45	99.54	75
Apr 30, 2024	101.70	101.70	100.40	100.55	97.69	300
Apr 29, 2024	101.80	101.80	100.60	101.20	98.32	540
Apr 26, 2024	103.45	103.45	100.85	101.30	98.42	537
Apr 25, 2024	106.65	108.35	102.25	103.25	100.32	177
Apr 24, 2024	109.30	109.30	107.85	107.85	104.79	20
Apr 23, 2024	111.00	111.00	107.95	109.65	106.53	80
Apr 22, 2024	109.95	109.95	109.65	109.65	106.53	30
Apr 19, 2024	104.05	107.10	104.05	107.10	104.06	67
Apr 18, 2024	107.60	107.60	105.85	105.85	102.84	10
Apr 17, 2024	106.95	108.15	106.95	108.10	105.03	1,274
Apr 16, 2024	106.55	107.80	105.75	107.80	104.74	166
Apr 15, 2024	110.45	110.45	108.20	108.70	105.61	347
Apr 12, 2024	110.50	111.00	110.50	111.00	107.85	20
Apr 11, 2024	111.85	112.95	111.85	112.95	109.74	5
Apr 10, 2024	114.00	114.00	112.85	112.85	109.64	250
Apr 09, 2024	115.40	115.40	113.60	113.60	110.37	193
Apr 08, 2024	114.50	116.15	114.50	116.15	112.85	118
Apr 05, 2024	112.45	114.00	112.45	113.20	109.98	-
Apr 04, 2024	111.35	113.80	111.35	112.45	109.26	555
Apr 03, 2024	104.05	113.25	104.05	112.20	109.01	234
Apr 02, 2024	104.20	106.30	104.20	104.45	101.48	50
Mar 28, 2024	107.25	107.55	106.20	106.20	103.18	45
Mar 27, 2024	106.85	107.05	105.60	105.60	102.60	150
Mar 26, 2024	108.15	108.15	106.65	107.00	103.96	325
Mar 25, 2024	111.50	111.50	108.05	108.05	104.98	288
Mar 22, 2024	107.95	111.85	107.95	110.05	106.92	180
Mar 21, 2024	108.20	110.75	108.20	108.75	105.66	3,140
Mar 20, 2024	106.05	106.90	105.75	106.90	103.86	1,190
Mar 19, 2024	106.00	107.45	106.00	106.85	103.81	735
Mar 18, 2024	106.60	108.15	105.80	105.80	102.79	343
Mar 15, 2024	103.95	107.25	103.95	107.10	104.06	400
Mar 14, 2024	107.40	108.45	104.00	104.00	101.05	361
Mar 13, 2024	109.50	112.00	107.20	107.20	104.15	1,004
Mar 12, 2024	103.50	112.65	103.50	109.55	106.44	1,454
Mar 11, 2024	103.75	104.70	102.55	104.70	101.73	42
Mar 08, 2024	105.50	105.50	105.50	105.50	102.50	-
Mar 07, 2024	103.05	106.35	103.05	106.35	103.33	612
Mar 06, 2024	101.05	104.45	101.05	104.00	101.05	132
Mar 05, 2024	102.55	102.55	101.20	101.25	98.37	50
Mar 04, 2024	104.35	104.35	103.30	103.40	100.46	-
Mar 01, 2024	101.35	105.15	101.35	104.95	101.97	515
Feb 29, 2024	100.40	100.40	100.05	100.20	97.35	-
Feb 28, 2024	99.46	102.05	99.46	101.80	98.91	200
Feb 27, 2024	96.54	98.62	96.52	98.62	95.82	616
Feb 26, 2024	97.36	97.36	96.64	96.64	93.89	185
Feb 23, 2024	97.60	97.80	96.62	97.80	95.02	71
Feb 22, 2024	99.56	99.56	96.82	96.82	94.07	-
Feb 21, 2024	99.50	99.80	98.66	99.80	96.96	90
Feb 20, 2024	101.35	102.95	99.24	99.94	97.10	117
Feb 19, 2024	100.50	101.10	100.50	100.50	97.64	107
Feb 16, 2024	99.22	101.50	99.22	101.10	98.23	122
Feb 15, 2024	96.10	99.12	96.10	98.52	95.72	630
Feb 14, 2024	96.78	97.04	96.10	96.52	93.78	80
Feb 13, 2024	97.16	98.56	96.08	97.00	94.24	581
Feb 12, 2024	96.60	97.98	96.60	97.84	95.06	130
Feb 09, 2024	100.10	100.10	98.50	98.76	95.95	101
Feb 08, 2024	100.45	101.40	100.25	101.00	98.13	220
Feb 07, 2024	103.10	103.10	103.10	103.10	100.17	-
Feb 06, 2024	104.00	104.00	98.88	100.95	98.08	268
Feb 05, 2024	103.30	104.20	103.05	103.60	100.66	745
Feb 02, 2024	101.95	102.55	101.95	102.55	99.64	15
Feb 01, 2024	99.54	102.25	99.54	102.25	99.35	160
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,798.75-254.02(-0.29%)

Wacker Chemie AG (WCH.F)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,798.75
-254.02(-0.29%)