Wacker Chemie AG (WCH.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 10 |
| Jun 25, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Jun 24, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| Jun 21, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| Jun 20, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| Jun 19, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
| Jun 18, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| Jun 17, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
| Jun 14, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| Jun 13, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Jun 12, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| Jun 11, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 10 |
| Jun 10, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| Jun 07, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
| Jun 06, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| Jun 05, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Jun 04, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| Jun 03, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| May 31, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| May 30, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| May 29, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| May 28, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| May 27, 2024 | 100.95 | 106.60 | 100.95 | 106.60 | 106.60 | 18 |
| May 24, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| May 23, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| May 22, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| May 21, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| May 20, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| May 17, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| May 16, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| May 15, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| May 14, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
| May 13, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| May 10, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| May 09, 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| May 09, 2024 | 3 Dividend | |||||
| May 08, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 102.55 | - |
| May 07, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 99.30 | - |
| May 06, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 100.02 | - |
| May 03, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 99.49 | - |
| May 02, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 98.28 | - |
| Apr 30, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 98.86 | - |
| Apr 29, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.13 | - |
| Apr 26, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 100.51 | - |
| Apr 25, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 104.10 | - |
| Apr 24, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 106.10 | - |
| Apr 23, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.85 | - |
| Apr 22, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 106.82 | - |
| Apr 19, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 101.29 | - |
| Apr 18, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 104.54 | - |
| Apr 17, 2024 | 106.85 | 107.90 | 106.85 | 107.90 | 104.83 | 10 |
| Apr 16, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 103.52 | 26 |
| Apr 15, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 107.26 | - |
| Apr 12, 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 107.02 | - |
| Apr 11, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 108.23 | - |
| Apr 10, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 110.81 | - |
| Apr 09, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 112.07 | - |
| Apr 08, 2024 | 113.30 | 116.15 | 113.30 | 116.15 | 112.85 | 1 |
| Apr 05, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 109.25 | - |
| Apr 04, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 108.19 | - |
| Apr 03, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 101.29 | - |
| Apr 02, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 101.14 | - |
| Mar 28, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 103.72 | - |
| Mar 27, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 103.76 | - |
| Mar 26, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 105.17 | - |
| Mar 25, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 107.12 | - |
| Mar 22, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 104.83 | - |
| Mar 21, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 105.03 | - |
| Mar 20, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 103.04 | - |
| Mar 19, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.99 | - |
| Mar 18, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 103.42 | - |
| Mar 15, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 101.00 | - |
| Mar 14, 2024 | 107.40 | 107.40 | 107.00 | 107.00 | 103.96 | 1 |
| Mar 13, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 106.44 | - |
| Mar 12, 2024 | 104.00 | 109.75 | 104.00 | 109.75 | 106.63 | 1 |
| Mar 11, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 100.75 | - |
| Mar 08, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 102.55 | - |
| Mar 07, 2024 | 103.05 | 106.20 | 103.05 | 106.20 | 103.18 | 25 |
| Mar 06, 2024 | 101.00 | 104.25 | 101.00 | 104.25 | 101.29 | 1 |
| Mar 05, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 99.64 | - |
| Mar 04, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 101.43 | - |
| Mar 01, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 98.52 | - |
| Feb 29, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 97.64 | - |
| Feb 28, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 96.59 | - |
| Feb 27, 2024 | 96.58 | 96.70 | 96.58 | 96.70 | 93.95 | 10 |
| Feb 26, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 94.59 | - |
| Feb 23, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 94.83 | - |
| Feb 22, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 96.69 | - |
| Feb 21, 2024 | 99.32 | 99.32 | 98.98 | 98.98 | 96.17 | 10 |
| Feb 20, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 98.47 | - |
| Feb 19, 2024 | 101.20 | 101.20 | 100.60 | 100.60 | 97.74 | 16 |
| Feb 16, 2024 | 99.72 | 99.98 | 99.72 | 99.98 | 97.14 | 50 |
| Feb 15, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 94.40 | - |
| Feb 14, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 93.39 | - |
| Feb 13, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 94.34 | - |
| Feb 12, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 93.74 | - |
| Feb 09, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 96.69 | - |
| Feb 08, 2024 | 100.45 | 101.05 | 100.45 | 101.05 | 98.18 | 650 |
| Feb 07, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 100.12 | - |
| Feb 06, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 101.04 | 400 |
| *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.