New Zealand markets close in 5 hours 2 minutes

Wacker Chemie AG (WCH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
109.20-1.05 (-0.95%)
At close: 09:45PM CEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024110.20111.25108.85109.20109.20320
11 Apr 2024111.90114.05109.05110.25110.251,393
10 Apr 2024114.75114.75112.25112.80112.80796
09 Apr 2024115.45116.10113.30113.80113.80235
08 Apr 2024114.35116.50114.10115.40115.401,125
05 Apr 2024112.60114.30111.30111.50111.50570
04 Apr 2024111.60114.65111.60111.85111.852,241
03 Apr 2024104.35113.70104.35111.30111.303,627
02 Apr 2024104.20106.70103.80104.45104.45730
28 Mar 2024107.05109.20103.65104.45104.45261
27 Mar 2024107.00107.70105.25107.40107.4070
26 Mar 2024108.30108.95106.05107.00107.00235
25 Mar 2024109.65109.65107.70108.10108.10615
22 Mar 2024108.20111.95108.20110.10110.10280
21 Mar 2024108.10110.90107.65108.00108.00480
20 Mar 2024106.10108.30105.40108.20108.2010
19 Mar 2024106.05107.90106.05106.10106.1040
18 Mar 2024106.45108.85105.80106.05106.05289
15 Mar 2024104.25108.75104.25106.70106.70476
14 Mar 2024107.30109.85104.15104.30104.30531
13 Mar 2024109.60112.30107.90108.25108.25430
12 Mar 2024104.05112.90104.05109.60109.604,587
11 Mar 2024103.75104.60102.50103.65103.65703
08 Mar 2024105.75106.80103.55104.45104.456,951
07 Mar 2024103.20106.35102.80105.75105.75321
06 Mar 2024101.10104.85101.05103.30103.30350
05 Mar 2024102.70102.75100.50100.90100.90133
04 Mar 2024104.50104.90102.15103.10103.10743
01 Mar 2024101.40105.70101.40104.70104.70182
29 Feb 2024100.55102.3598.86100.95100.951,070
28 Feb 202499.44102.3099.36100.40100.401,619
27 Feb 202496.7899.3096.5099.2099.20710
26 Feb 202497.3897.4496.2696.9096.901,024
23 Feb 202497.7299.0896.0897.4097.402,923
22 Feb 202499.54100.1596.7497.7897.78872
21 Feb 202499.5099.8698.4499.1099.10224
20 Feb 2024101.45103.2098.6899.3699.36334
19 Feb 2024100.65102.15100.15102.10102.10498
16 Feb 202499.16101.4099.16101.00101.00288
15 Feb 202496.2699.1896.2698.8498.84736
14 Feb 202496.8097.4295.8696.5496.54954
13 Feb 202497.1698.8095.3896.1496.141,300
12 Feb 202497.2299.5696.5698.0298.021,230
09 Feb 202499.64100.1596.3096.9296.92572
08 Feb 2024100.50101.6099.28100.10100.10360
07 Feb 2024103.05103.3099.90100.40100.401,598
06 Feb 2024103.20104.0599.24102.65102.65604
05 Feb 2024102.05105.00102.05103.45103.45665
02 Feb 2024102.00102.75101.15101.85101.85200
01 Feb 2024100.95101.9099.32101.55101.55180
31 Jan 2024100.55102.3598.48100.55100.55292
30 Jan 2024101.35102.05100.20100.65100.651,850
29 Jan 202498.70102.0597.42101.50101.50625
26 Jan 202499.42101.6098.94100.35100.351,070
25 Jan 2024101.30101.5597.8499.6499.642,315
24 Jan 2024101.75102.05100.30101.10101.101,434
23 Jan 202496.02102.2096.02101.30101.302,173
22 Jan 202495.9896.1694.6295.7695.762,254
19 Jan 202494.6096.0894.3695.1095.101,084
18 Jan 202492.0895.1292.0894.3094.302,178
17 Jan 202494.5294.9890.4091.8691.863,980
16 Jan 202496.2096.6294.3496.6296.622,456
15 Jan 202499.2899.2895.6895.8095.802,267
12 Jan 2024100.00101.5099.10100.35100.352,648
11 Jan 2024103.00103.20101.15101.60101.601,487
10 Jan 2024104.30105.05102.10102.50102.501,650
09 Jan 2024109.45109.45104.35104.80104.80738
08 Jan 2024105.90109.05104.50109.05109.052,023
05 Jan 2024104.45106.10103.70105.20105.20946
04 Jan 2024105.85107.95104.15104.70104.702,494
03 Jan 2024113.20113.20107.35107.80107.802,217
02 Jan 2024114.15115.35112.45113.10113.10301
29 Dec 2023114.10114.75113.55114.20114.20656
28 Dec 2023114.60115.10114.10114.10114.10422
27 Dec 2023114.00115.70113.75114.40114.40560
22 Dec 2023113.95114.40113.60113.80113.80210
21 Dec 2023113.95114.60113.50114.50114.50210
20 Dec 2023114.10116.15113.95114.60114.60240
19 Dec 2023111.95114.15111.85114.15114.15270
18 Dec 2023114.35115.95112.20112.30112.30332
15 Dec 2023114.50116.35114.00114.75114.75209
14 Dec 2023110.00115.00109.60113.80113.801,335
13 Dec 2023110.05113.00104.30109.20109.201,303
12 Dec 2023112.55112.70110.25110.30110.30309
11 Dec 2023111.15112.65109.70112.65112.65384
08 Dec 2023109.30111.10109.00110.40110.40250
07 Dec 2023112.45112.85108.45109.40109.40981
06 Dec 2023111.40113.45111.40112.70112.70738
05 Dec 2023110.60112.00109.45111.25111.251,340
04 Dec 2023112.35112.70110.70111.10111.10280
01 Dec 2023112.55112.55110.00112.00112.001,671
30 Nov 2023113.15113.25110.60111.95111.95228
29 Nov 2023111.80114.20111.70112.75112.75376
28 Nov 2023112.35112.75110.75112.30112.30480
27 Nov 2023114.00114.05112.05112.60112.60185
24 Nov 2023113.05114.25112.70114.00114.00272
23 Nov 2023114.90114.90111.05113.15113.15611
22 Nov 2023116.00116.25114.35114.50114.50503
21 Nov 2023119.20120.10115.50115.85115.85179
20 Nov 2023120.55121.05118.70119.40119.40644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...