New Zealand Markets closed

Wacker Chemie AG (WCH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
149.60+0.45 (+0.30%)
At close: 09:55PM CEST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023149.10150.00147.00149.60149.60655
30 Mar 2023------
29 Mar 2023143.10145.25142.80144.90144.90692
28 Mar 2023143.85146.00142.10142.35142.35228
27 Mar 2023144.20144.20141.90143.40143.40768
24 Mar 2023146.10146.25139.30142.55142.55604
23 Mar 2023142.95147.45142.95145.85145.85240
22 Mar 2023145.35145.70141.90142.15142.15220
21 Mar 2023143.80147.00143.65146.00146.00639
20 Mar 2023141.10143.20137.05143.20143.201,061
17 Mar 2023148.50148.55141.05143.90143.90502
16 Mar 2023149.30151.05145.95148.80148.802,001
15 Mar 2023151.30152.75145.40148.25148.25806
14 Mar 2023140.10154.00140.10151.80151.801,547
13 Mar 2023150.60151.30143.55145.95145.951,010
10 Mar 2023151.30152.25148.05148.10148.10241
09 Mar 2023153.30154.75150.25151.95151.952,081
08 Mar 2023154.30154.40150.10153.45153.45864
07 Mar 2023155.50158.25154.20154.95154.951,130
06 Mar 2023157.45157.80154.75155.40155.40685
03 Mar 2023150.45158.30150.45156.55156.551,724
02 Mar 2023148.80150.40147.00150.40150.40198
01 Mar 2023149.35151.05148.10149.25149.25392
28 Feb 2023152.30152.35148.00148.40148.40259
27 Feb 2023154.20155.35151.45152.00152.00824
24 Feb 2023159.05161.45152.55152.60152.601,115
23 Feb 2023154.20159.25154.05159.05159.051,940
22 Feb 2023149.85154.50149.80153.50153.501,769
21 Feb 2023144.25146.40141.40144.80144.80140
20 Feb 2023143.15146.00142.85144.40144.401,076
17 Feb 2023142.10143.10140.05142.30142.301,235
16 Feb 2023143.00144.00141.50142.70142.70570
15 Feb 2023137.75142.00137.25141.15141.15492
14 Feb 2023139.50139.50137.10138.60138.601,243
13 Feb 2023140.50140.65138.25139.70139.701,646
10 Feb 2023142.00142.05139.60140.35140.351,140
09 Feb 2023146.10146.85142.60142.85142.85478
08 Feb 2023145.20149.10144.20144.95144.95710
07 Feb 2023146.35146.80143.60145.25145.25123
06 Feb 2023147.50147.75144.80146.25146.25342
03 Feb 2023149.05150.15146.60147.00147.00223
02 Feb 2023146.55151.55145.95148.95148.951,503
01 Feb 2023138.15146.50138.15145.70145.702,886
31 Jan 2023135.30139.75135.25138.60138.60304
30 Jan 2023135.45137.55133.15135.50135.50400
27 Jan 2023136.25136.30133.55135.25135.25300
26 Jan 2023131.95137.15131.60136.75136.75660
25 Jan 2023134.00134.25130.10131.60131.60518
24 Jan 2023132.60135.45129.80134.25134.251,300
23 Jan 2023134.20134.25126.55133.20133.201,118
20 Jan 2023134.45134.95132.65133.90133.90603
19 Jan 2023139.40139.75134.60136.35136.351,234
18 Jan 2023140.65143.85139.10139.40139.402,306
17 Jan 2023132.80141.50132.55138.10138.101,717
16 Jan 2023134.00134.05130.00131.90131.902,488
13 Jan 2023132.10135.40131.40134.40134.40704
12 Jan 2023127.55133.55126.95131.35131.35765
11 Jan 2023116.90127.80112.95126.80126.802,642
10 Jan 2023117.00117.70114.45116.80116.801,450
09 Jan 2023115.10118.05114.40117.10117.101,240
06 Jan 2023112.30115.05110.75114.40114.40781
05 Jan 2023115.45115.90108.95111.30111.301,002
04 Jan 2023123.10123.25114.20115.45115.451,952
03 Jan 2023122.20124.80121.00122.30122.302,564
02 Jan 2023119.50123.60119.50122.30122.30170
30 Dec 2022120.00120.35119.20119.20119.20454
29 Dec 2022119.15120.30118.00120.05120.05136
28 Dec 2022122.30122.30119.10119.15119.15456
27 Dec 2022122.90123.90122.00122.50122.50200
23 Dec 2022122.25124.30122.15122.60122.60184
22 Dec 2022123.90124.25120.90122.00122.00580
21 Dec 2022124.40126.40123.30123.30123.3060
20 Dec 2022123.30124.20122.55123.80123.80140
19 Dec 2022125.15126.25123.40124.00124.00718
16 Dec 2022122.05125.20121.35124.50124.50364
15 Dec 2022121.50122.90121.10121.35121.35892
14 Dec 2022125.10125.50119.75121.75121.75420
13 Dec 2022123.60128.55122.50124.70124.701,231
12 Dec 2022121.50121.55118.30118.85118.85324
09 Dec 2022119.15122.05119.15121.05121.05490
08 Dec 2022121.05121.65118.50118.90118.9090
07 Dec 2022122.75122.75120.35121.00121.00120
06 Dec 2022120.70122.80119.60120.70120.70336
05 Dec 2022124.15124.70120.50120.75120.7518
02 Dec 2022123.10124.95121.95124.05124.0570
01 Dec 2022122.60123.95121.90122.75122.75420
30 Nov 2022122.00122.80119.65122.80122.801,283
29 Nov 2022124.00124.40120.25121.70121.70364
28 Nov 2022125.15125.40123.15123.25123.25260
25 Nov 2022125.25125.70123.95125.55125.55270
24 Nov 2022125.00127.45124.70125.20125.20440
23 Nov 2022125.70126.15123.55124.60124.60-
22 Nov 2022123.70127.25123.30125.95125.951,530
21 Nov 2022125.35125.45122.65124.15124.15510
18 Nov 2022121.65125.55121.45125.05125.05120
17 Nov 2022123.00123.30118.85121.45121.45120
16 Nov 2022122.15122.65120.45122.35122.35230
15 Nov 2022125.00125.55121.05121.10121.101,532
14 Nov 2022126.40126.45123.20123.70123.701,398
11 Nov 2022121.70125.80121.55125.65125.65985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...