Wacker Chemie AG (WCH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 83.04 | 83.04 | 80.16 | 80.58 | 80.58 | 854 |
| 05 Sept 2024 | 84.50 | 85.72 | 82.62 | 83.02 | 83.02 | 1,712 |
| 04 Sept 2024 | 82.82 | 83.36 | 81.84 | 82.12 | 82.12 | 218 |
| 03 Sept 2024 | 86.54 | 86.66 | 82.98 | 83.60 | 83.60 | 331 |
| 02 Sept 2024 | 86.88 | 87.06 | 85.66 | 86.56 | 86.56 | 28 |
| 30 Aug 2024 | 86.42 | 87.44 | 86.42 | 86.94 | 86.94 | 30 |
| 29 Aug 2024 | 85.76 | 86.92 | 85.74 | 86.34 | 86.34 | 332 |
| 28 Aug 2024 | 86.36 | 86.60 | 85.24 | 86.04 | 86.04 | 100 |
| 27 Aug 2024 | 87.50 | 87.88 | 86.14 | 86.38 | 86.38 | 6,281 |
| 26 Aug 2024 | 87.40 | 87.94 | 86.60 | 87.00 | 87.00 | 200 |
| 23 Aug 2024 | 86.18 | 88.02 | 86.14 | 87.48 | 87.48 | 588 |
| 22 Aug 2024 | 86.88 | 86.88 | 85.92 | 86.16 | 86.16 | - |
| 21 Aug 2024 | 84.90 | 86.92 | 84.90 | 86.92 | 86.92 | 1,490 |
| 20 Aug 2024 | 86.48 | 86.48 | 84.70 | 84.76 | 84.76 | 2 |
| 19 Aug 2024 | 86.34 | 86.92 | 85.68 | 85.78 | 85.78 | 158 |
| 16 Aug 2024 | 85.16 | 86.26 | 85.16 | 85.62 | 85.62 | 604 |
| 15 Aug 2024 | 83.96 | 85.56 | 83.46 | 85.02 | 85.02 | 27 |
| 14 Aug 2024 | 84.38 | 84.38 | 82.92 | 83.56 | 83.56 | 557 |
| 13 Aug 2024 | 84.06 | 84.30 | 82.78 | 83.66 | 83.66 | 748 |
| 12 Aug 2024 | 84.94 | 84.94 | 83.98 | 84.40 | 84.40 | 792 |
| 09 Aug 2024 | 85.54 | 85.96 | 83.14 | 84.14 | 84.14 | 432 |
| 08 Aug 2024 | 85.64 | 86.10 | 83.88 | 85.42 | 85.42 | 1,254 |
| 07 Aug 2024 | 83.18 | 86.92 | 82.64 | 85.72 | 85.72 | 857 |
| 06 Aug 2024 | 84.44 | 85.06 | 81.56 | 82.44 | 82.44 | 1,463 |
| 05 Aug 2024 | 85.96 | 85.98 | 81.42 | 83.78 | 83.78 | 1,644 |
| 02 Aug 2024 | 89.28 | 89.38 | 86.64 | 87.52 | 87.52 | 1,106 |
| 01 Aug 2024 | 92.54 | 92.58 | 89.78 | 90.20 | 90.20 | 1,168 |
| 31 Jul 2024 | 91.96 | 92.82 | 91.32 | 92.58 | 92.58 | 430 |
| 30 Jul 2024 | 93.42 | 94.06 | 91.14 | 91.84 | 91.84 | 886 |
| 29 Jul 2024 | 95.00 | 95.22 | 91.54 | 94.04 | 94.04 | 1,751 |
| 26 Jul 2024 | 102.00 | 102.00 | 93.46 | 94.48 | 94.48 | 1,862 |
| 25 Jul 2024 | 99.58 | 101.30 | 98.10 | 101.00 | 101.00 | 720 |
| 24 Jul 2024 | 99.40 | 100.70 | 98.90 | 100.00 | 100.00 | 209 |
| 23 Jul 2024 | 100.85 | 101.00 | 99.58 | 99.72 | 99.72 | 90 |
| 22 Jul 2024 | 100.10 | 102.30 | 100.10 | 100.95 | 100.95 | 115 |
| 19 Jul 2024 | 102.50 | 102.50 | 99.26 | 100.10 | 100.10 | 660 |
| 18 Jul 2024 | 103.95 | 106.10 | 102.35 | 102.35 | 102.35 | 100 |
| 17 Jul 2024 | 101.10 | 104.55 | 100.30 | 104.10 | 104.10 | 450 |
| 16 Jul 2024 | 102.40 | 102.40 | 100.15 | 101.15 | 101.15 | 400 |
| 15 Jul 2024 | 104.80 | 104.80 | 102.45 | 102.65 | 102.65 | 515 |
| 12 Jul 2024 | 103.65 | 105.55 | 103.65 | 104.95 | 104.95 | 140 |
| 11 Jul 2024 | 101.75 | 104.05 | 101.40 | 103.60 | 103.60 | 180 |
| 10 Jul 2024 | 101.90 | 102.85 | 101.50 | 101.80 | 101.80 | 364 |
| 09 Jul 2024 | 103.70 | 104.05 | 101.60 | 102.00 | 102.00 | 111 |
| 08 Jul 2024 | 103.65 | 105.00 | 102.95 | 103.95 | 103.95 | 159 |
| 05 Jul 2024 | 103.80 | 106.45 | 103.80 | 104.10 | 104.10 | 384 |
| 04 Jul 2024 | 102.90 | 104.75 | 102.80 | 104.15 | 104.15 | 160 |
| 03 Jul 2024 | 103.35 | 105.15 | 102.65 | 102.75 | 102.75 | 1,253 |
| 02 Jul 2024 | 101.15 | 103.60 | 100.05 | 103.45 | 103.45 | 217 |
| 01 Jul 2024 | 99.08 | 102.60 | 98.66 | 101.45 | 101.45 | 778 |
| 28 Jun 2024 | 102.45 | 104.30 | 101.50 | 101.75 | 101.75 | 1,020 |
| 27 Jun 2024 | 103.15 | 103.95 | 101.75 | 102.45 | 102.45 | 200 |
| 26 Jun 2024 | 102.95 | 103.05 | 101.75 | 102.70 | 102.70 | 12 |
| 25 Jun 2024 | 102.70 | 103.65 | 100.80 | 101.40 | 101.40 | 12 |
| 24 Jun 2024 | 99.42 | 103.45 | 99.32 | 102.50 | 102.50 | 910 |
| 21 Jun 2024 | 101.20 | 101.95 | 99.36 | 99.60 | 99.60 | 208 |
| 20 Jun 2024 | 98.94 | 102.75 | 98.86 | 101.60 | 101.60 | 797 |
| 19 Jun 2024 | 96.18 | 101.05 | 96.02 | 98.64 | 98.64 | 517 |
| 18 Jun 2024 | 96.02 | 98.32 | 95.24 | 98.00 | 98.00 | 178 |
| 17 Jun 2024 | 96.54 | 96.82 | 94.56 | 95.86 | 95.86 | 755 |
| 14 Jun 2024 | 99.24 | 99.24 | 94.96 | 96.20 | 96.20 | 560 |
| 13 Jun 2024 | 99.64 | 99.80 | 95.28 | 96.64 | 96.64 | 855 |
| 12 Jun 2024 | 98.30 | 99.90 | 98.24 | 99.68 | 99.68 | 290 |
| 11 Jun 2024 | 99.38 | 99.78 | 97.74 | 98.10 | 98.10 | 32 |
| 10 Jun 2024 | 99.50 | 99.50 | 97.78 | 99.40 | 99.40 | 1,625 |
| 07 Jun 2024 | 100.10 | 100.50 | 98.22 | 99.80 | 99.80 | 270 |
| 06 Jun 2024 | 100.90 | 101.35 | 99.74 | 100.25 | 100.25 | 1,170 |
| 05 Jun 2024 | 101.30 | 102.65 | 100.30 | 100.95 | 100.95 | 318 |
| 04 Jun 2024 | 100.00 | 101.70 | 98.50 | 101.10 | 101.10 | 297 |
| 03 Jun 2024 | 102.90 | 102.90 | 99.58 | 100.20 | 100.20 | 344 |
| 31 May 2024 | 102.45 | 102.45 | 101.05 | 102.00 | 102.00 | 457 |
| 30 May 2024 | 100.20 | 102.85 | 99.82 | 102.85 | 102.85 | 206 |
| 29 May 2024 | 103.05 | 103.20 | 100.60 | 100.65 | 100.65 | 1,226 |
| 28 May 2024 | 105.65 | 105.65 | 102.75 | 103.45 | 103.45 | 263 |
| 27 May 2024 | 101.05 | 107.60 | 101.05 | 105.55 | 105.55 | 3,212 |
| 24 May 2024 | 98.86 | 101.70 | 97.06 | 101.15 | 101.15 | 1,680 |
| 23 May 2024 | 101.50 | 102.10 | 99.04 | 99.10 | 99.10 | 840 |
| 22 May 2024 | 101.10 | 102.25 | 99.22 | 101.00 | 101.00 | 846 |
| 21 May 2024 | 103.25 | 103.50 | 100.45 | 101.25 | 101.25 | 540 |
| 20 May 2024 | 103.00 | 104.40 | 102.50 | 103.55 | 103.55 | 44 |
| 17 May 2024 | 105.05 | 105.10 | 101.75 | 102.95 | 102.95 | 579 |
| 16 May 2024 | 102.20 | 107.80 | 102.15 | 105.15 | 105.15 | 141 |
| 15 May 2024 | 102.50 | 104.05 | 102.25 | 102.45 | 102.45 | 250 |
| 14 May 2024 | 100.75 | 103.40 | 99.48 | 102.60 | 102.60 | 764 |
| 13 May 2024 | 100.40 | 101.10 | 99.48 | 100.80 | 100.80 | 373 |
| 10 May 2024 | 101.15 | 101.30 | 100.40 | 100.70 | 100.70 | 16 |
| 09 May 2024 | 99.82 | 101.35 | 99.82 | 100.95 | 100.95 | 380 |
| 09 May 2024 | 3 Dividend | |||||
| 08 May 2024 | 105.65 | 105.75 | 102.20 | 102.70 | 99.70 | 1,078 |
| 07 May 2024 | 102.55 | 106.10 | 102.55 | 106.05 | 102.95 | 176 |
| 06 May 2024 | 102.95 | 103.05 | 101.95 | 102.55 | 99.55 | 445 |
| 03 May 2024 | 102.45 | 104.60 | 102.00 | 102.30 | 99.31 | 265 |
| 02 May 2024 | 101.25 | 102.50 | 101.20 | 102.50 | 99.51 | 170 |
| 30 Apr 2024 | 101.80 | 101.90 | 100.35 | 100.80 | 97.86 | 100 |
| 29 Apr 2024 | 101.05 | 102.05 | 100.55 | 101.80 | 98.83 | 1,416 |
| 26 Apr 2024 | 103.60 | 103.60 | 100.30 | 100.90 | 97.95 | 420 |
| 25 Apr 2024 | 107.35 | 107.55 | 102.15 | 103.30 | 100.28 | 1,422 |
| 24 Apr 2024 | 109.25 | 109.30 | 106.10 | 106.20 | 103.10 | 4,814 |
| 23 Apr 2024 | 111.05 | 111.10 | 107.75 | 109.10 | 105.91 | 700 |
| 22 Apr 2024 | 110.10 | 110.50 | 108.60 | 110.30 | 107.08 | 388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.