Wacker Chemie AG (WKCMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:18AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| May 01, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 100 |
| Apr 30, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 100 |
| Apr 29, 2024 | 111.05 | 111.05 | 105.99 | 105.99 | 105.99 | 100 |
| Apr 26, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| Apr 25, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| Apr 24, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| Apr 23, 2024 | 115.53 | 115.53 | 111.35 | 111.35 | 111.35 | 100 |
| Apr 22, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Apr 19, 2024 | 116.25 | 116.90 | 116.25 | 116.90 | 116.90 | 100 |
| Apr 18, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 100 |
| Apr 17, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| Apr 16, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| Apr 15, 2024 | 115.70 | 115.70 | 115.65 | 115.65 | 115.65 | 100 |
| Apr 12, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| Apr 11, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| Apr 10, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| Apr 09, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| Apr 08, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | 100 |
| Apr 05, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| Apr 04, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| Apr 03, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 100 |
| Apr 02, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| Apr 01, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| Mar 28, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 100 |
| Mar 27, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| Mar 26, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 100 |
| Mar 25, 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| Mar 22, 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | 100 |
| Mar 21, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Mar 20, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 600 |
| Mar 19, 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | 100 |
| Mar 18, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Mar 15, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Mar 14, 2024 | 115.50 | 115.50 | 114.20 | 114.20 | 114.20 | 100 |
| Mar 13, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 400 |
| Mar 12, 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | 200 |
| Mar 11, 2024 | 112.69 | 112.74 | 112.69 | 112.74 | 112.74 | 100 |
| Mar 08, 2024 | 113.67 | 113.85 | 113.67 | 113.85 | 113.85 | 100 |
| Mar 07, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| Mar 06, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| Mar 05, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 100 |
| Mar 04, 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | 100 |
| Mar 01, 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | 100 |
| Feb 29, 2024 | 110.10 | 110.10 | 109.70 | 109.70 | 109.70 | 100 |
| Feb 28, 2024 | 109.75 | 110.49 | 109.75 | 110.49 | 110.49 | 300 |
| Feb 27, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
| Feb 26, 2024 | 104.40 | 104.47 | 104.40 | 104.47 | 104.47 | 300 |
| Feb 23, 2024 | 107.25 | 107.25 | 105.98 | 105.98 | 105.98 | 100 |
| Feb 22, 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| Feb 21, 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 100 |
| Feb 20, 2024 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | 100 |
| Feb 16, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 200 |
| Feb 15, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| Feb 14, 2024 | 105.00 | 105.00 | 102.25 | 102.45 | 102.45 | 100 |
| Feb 13, 2024 | 104.00 | 104.66 | 104.00 | 104.66 | 104.66 | 400 |
| Feb 12, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| Feb 09, 2024 | 104.43 | 105.75 | 104.43 | 105.75 | 105.75 | 500 |
| Feb 08, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Feb 07, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Feb 06, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Feb 05, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 200 |
| Feb 02, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 100 |
| Feb 01, 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | 100 |
| Jan 31, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 100 |
| Jan 30, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| Jan 25, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Jan 24, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| Jan 23, 2024 | 106.50 | 110.00 | 106.50 | 110.00 | 110.00 | 100 |
| Jan 22, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 100 |
| Jan 19, 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| Jan 18, 2024 | 104.00 | 104.00 | 102.00 | 102.13 | 102.13 | 100 |
| Jan 17, 2024 | 100.00 | 100.09 | 98.50 | 98.90 | 98.90 | 700 |
| Jan 16, 2024 | 105.25 | 106.10 | 105.25 | 106.10 | 106.10 | 100 |
| Jan 12, 2024 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 500 |
| Jan 11, 2024 | 112.51 | 112.51 | 110.23 | 110.31 | 110.31 | 300 |
| Jan 10, 2024 | 114.00 | 114.00 | 112.75 | 112.75 | 112.75 | 300 |
| Jan 09, 2024 | 115.00 | 115.00 | 114.88 | 114.88 | 114.88 | 100 |
| Jan 08, 2024 | 118.22 | 119.44 | 117.20 | 117.20 | 117.20 | 100 |
| Jan 05, 2024 | 115.45 | 115.45 | 115.27 | 115.27 | 115.27 | 100 |
| Jan 04, 2024 | 116.34 | 116.50 | 116.34 | 116.50 | 116.50 | 400 |
| Jan 03, 2024 | 120.00 | 120.00 | 116.36 | 116.36 | 116.36 | 200 |
| Jan 02, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 200 |
| Dec 29, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| Dec 28, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Dec 27, 2023 | 127.45 | 127.45 | 125.50 | 125.50 | 125.50 | 500 |
| Dec 26, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 100 |
| Dec 22, 2023 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| Dec 21, 2023 | 126.78 | 127.00 | 122.65 | 122.65 | 122.65 | 100 |
| Dec 20, 2023 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 100 |
| Dec 19, 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
| Dec 18, 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
| Dec 15, 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
| Dec 14, 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 100 |
| Dec 13, 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 200 |
| Dec 12, 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
| Dec 11, 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
| Dec 08, 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 100 |
| *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.