New Zealand markets closed

Wacker Chemie AG (WCH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
98.82+2.18 (+2.26%)
As of 08:45AM CEST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202499.2499.2498.8298.8298.82-
13 Jun 202499.6499.8095.2896.6496.64855
12 Jun 202498.3099.9098.2499.6899.68290
11 Jun 202499.3899.7897.7498.1098.1032
10 Jun 202499.5099.5097.7899.4099.401,625
07 Jun 2024100.10100.5098.2299.8099.80270
06 Jun 2024100.90101.3599.74100.25100.251,170
05 Jun 2024101.30102.65100.30100.95100.95318
04 Jun 2024100.00101.7098.50101.10101.10297
03 Jun 2024102.90102.9099.58100.20100.20344
31 May 2024102.45102.45101.05102.00102.00457
30 May 2024100.20102.8599.82102.85102.85206
29 May 2024103.05103.20100.60100.65100.651,226
28 May 2024105.65105.65102.75103.45103.45263
27 May 2024101.05107.60101.05105.55105.553,212
24 May 202498.86101.7097.06101.15101.151,680
23 May 2024101.50102.1099.0499.1099.10840
22 May 2024101.10102.2599.22101.00101.00846
21 May 2024103.25103.50100.45101.25101.25540
20 May 2024103.00104.40102.50103.55103.5544
17 May 2024105.05105.10101.75102.95102.95579
16 May 2024102.20107.80102.15105.15105.15141
15 May 2024102.50104.05102.25102.45102.45250
14 May 2024100.75103.4099.48102.60102.60764
13 May 2024100.40101.1099.48100.80100.80373
10 May 2024101.15101.30100.40100.70100.7016
09 May 202499.82101.3599.82100.95100.95380
09 May 20243 Dividend
08 May 2024105.65105.75102.20102.7099.701,078
07 May 2024102.55106.10102.55106.05102.95176
06 May 2024102.95103.05101.95102.5599.55445
03 May 2024102.45104.60102.00102.3099.31265
02 May 2024101.25102.50101.20102.5099.51170
30 Apr 2024101.80101.90100.35100.8097.86100
29 Apr 2024101.05102.05100.55101.8098.831,416
26 Apr 2024103.60103.60100.30100.9097.95420
25 Apr 2024107.35107.55102.15103.30100.281,422
24 Apr 2024109.25109.30106.10106.20103.104,814
23 Apr 2024111.05111.10107.75109.10105.91700
22 Apr 2024110.10110.50108.60110.30107.08388
19 Apr 2024104.50110.05104.50109.25106.06100
18 Apr 2024107.65107.75104.50105.40102.32315
17 Apr 2024107.00108.80106.90107.35104.21592
16 Apr 2024106.70107.95105.55107.25104.12190
15 Apr 2024110.45110.45107.05107.05103.92767
12 Apr 2024110.20111.25108.85109.20106.01320
11 Apr 2024111.90114.05109.05110.25107.031,393
10 Apr 2024114.75114.75112.25112.80109.50796
09 Apr 2024115.45116.10113.30113.80110.48235
08 Apr 2024114.35116.50114.10115.40112.031,125
05 Apr 2024112.60114.30111.30111.50108.24570
04 Apr 2024111.60114.65111.60111.85108.582,241
03 Apr 2024104.35113.70104.35111.30108.053,627
02 Apr 2024104.20106.70103.80104.45101.40730
28 Mar 2024107.05109.20103.65104.45101.40261
27 Mar 2024107.00107.70105.25107.40104.2670
26 Mar 2024108.30108.95106.05107.00103.87235
25 Mar 2024109.65109.65107.70108.10104.94615
22 Mar 2024108.20111.95108.20110.10106.88280
21 Mar 2024108.10110.90107.65108.00104.85480
20 Mar 2024106.10108.30105.40108.20105.0410
19 Mar 2024106.05107.90106.05106.10103.0040
18 Mar 2024106.45108.85105.80106.05102.95289
15 Mar 2024104.25108.75104.25106.70103.58476
14 Mar 2024107.30109.85104.15104.30101.25531
13 Mar 2024109.60112.30107.90108.25105.09430
12 Mar 2024104.05112.90104.05109.60106.404,587
11 Mar 2024103.75104.60102.50103.65100.62703
08 Mar 2024105.75106.80103.55104.45101.406,951
07 Mar 2024103.20106.35102.80105.75102.66321
06 Mar 2024101.10104.85101.05103.30100.28350
05 Mar 2024102.70102.75100.50100.9097.95133
04 Mar 2024104.50104.90102.15103.10100.09743
01 Mar 2024101.40105.70101.40104.70101.64182
29 Feb 2024100.55102.3598.86100.9598.001,070
28 Feb 202499.44102.3099.36100.4097.471,619
27 Feb 202496.7899.3096.5099.2096.30710
26 Feb 202497.3897.4496.2696.9094.071,024
23 Feb 202497.7299.0896.0897.4094.552,923
22 Feb 202499.54100.1596.7497.7894.92872
21 Feb 202499.5099.8698.4499.1096.21224
20 Feb 2024101.45103.2098.6899.3696.46334
19 Feb 2024100.65102.15100.15102.1099.12498
16 Feb 202499.16101.4099.16101.0098.05288
15 Feb 202496.2699.1896.2698.8495.95736
14 Feb 202496.8097.4295.8696.5493.72954
13 Feb 202497.1698.8095.3896.1493.331,300
12 Feb 202497.2299.5696.5698.0295.161,230
09 Feb 202499.64100.1596.3096.9294.09572
08 Feb 2024100.50101.6099.28100.1097.18360
07 Feb 2024103.05103.3099.90100.4097.471,598
06 Feb 2024103.20104.0599.24102.6599.65604
05 Feb 2024102.05105.00102.05103.45100.43665
02 Feb 2024102.00102.75101.15101.8598.87200
01 Feb 2024100.95101.9099.32101.5598.58180
31 Jan 2024100.55102.3598.48100.5597.61292
30 Jan 2024101.35102.05100.20100.6597.711,850
29 Jan 202498.70102.0597.42101.5098.54625
26 Jan 202499.42101.6098.94100.3597.421,070
25 Jan 2024101.30101.5597.8499.6496.732,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...