Wacker Chemie AG (WCH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

135.10

+1.20

(+0.90%)

At close: 09:55PM CEST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	134.35	137.50	134.30	135.10	135.10	70
28 Sept 2023	130.80	134.15	127.70	133.90	133.90	189
27 Sept 2023	130.20	132.40	129.85	130.70	130.70	32
26 Sept 2023	132.50	132.65	129.45	130.00	130.00	320
25 Sept 2023	133.80	133.90	131.00	133.20	133.20	856
22 Sept 2023	134.30	136.45	134.05	134.10	134.10	138
21 Sept 2023	136.00	137.15	133.45	134.00	134.00	1,280
20 Sept 2023	137.80	141.20	137.40	137.40	137.40	99
19 Sept 2023	135.90	138.10	135.90	137.65	137.65	-
18 Sept 2023	139.30	139.50	136.45	136.45	136.45	1
15 Sept 2023	137.15	141.35	137.05	139.30	139.30	492
14 Sept 2023	134.35	136.80	133.65	136.30	136.30	233
13 Sept 2023	132.15	136.00	132.15	133.95	133.95	285
12 Sept 2023	135.90	136.00	131.95	132.65	132.65	88
11 Sept 2023	133.75	136.80	133.70	136.10	136.10	260
08 Sept 2023	133.25	133.70	131.20	133.25	133.25	28
07 Sept 2023	135.25	135.85	132.60	132.75	132.75	285
06 Sept 2023	132.30	136.50	132.25	135.85	135.85	925
05 Sept 2023	135.70	135.70	132.20	132.30	132.30	1,107
04 Sept 2023	136.75	137.05	135.80	136.15	136.15	110
01 Sept 2023	136.70	137.45	135.70	136.00	136.00	1,780
31 Aug 2023	137.45	138.60	135.90	136.00	136.00	329
30 Aug 2023	140.35	140.55	137.40	137.60	137.60	2,496
29 Aug 2023	136.90	140.30	136.90	139.70	139.70	1,207
28 Aug 2023	132.95	137.55	132.90	136.70	136.70	11
25 Aug 2023	130.50	132.80	130.40	132.25	132.25	554
24 Aug 2023	130.80	132.65	130.00	130.10	130.10	10
23 Aug 2023	131.75	132.20	127.80	130.20	130.20	410
22 Aug 2023	131.30	132.50	130.85	131.15	131.15	285
21 Aug 2023	129.20	132.55	129.15	130.80	130.80	70
18 Aug 2023	131.50	131.60	129.30	130.05	130.05	2,228
17 Aug 2023	133.10	133.10	130.95	131.35	131.35	874
16 Aug 2023	133.20	134.70	132.55	133.55	133.55	770
15 Aug 2023	136.55	136.80	133.00	133.20	133.20	403
14 Aug 2023	137.15	137.15	135.25	136.10	136.10	102
11 Aug 2023	139.10	139.85	136.40	137.10	137.10	486
10 Aug 2023	138.25	140.45	138.15	139.25	139.25	330
09 Aug 2023	139.30	139.45	137.55	137.75	137.75	74
08 Aug 2023	137.90	138.80	137.25	138.70	138.70	330
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	137.75	139.00	135.80	137.40	137.40	39
03 Aug 2023	138.15	139.10	136.75	137.05	137.05	21
02 Aug 2023	138.25	139.70	137.20	138.45	138.45	1,585
01 Aug 2023	141.15	141.15	139.50	140.35	140.35	345
31 Jul 2023	140.45	141.95	140.30	141.35	141.35	371
28 Jul 2023	137.55	141.55	136.15	140.30	140.30	1,110
27 Jul 2023	136.20	140.75	134.70	137.15	137.15	1,326
26 Jul 2023	139.60	139.65	134.75	136.20	136.20	444
25 Jul 2023	137.65	140.00	137.50	139.65	139.65	2,234
24 Jul 2023	135.00	138.65	135.00	137.60	137.60	366
21 Jul 2023	139.00	139.40	135.45	135.60	135.60	1,328
20 Jul 2023	136.20	140.55	136.15	139.10	139.10	5,024
19 Jul 2023	131.35	138.05	130.05	136.75	136.75	1,682
18 Jul 2023	131.15	136.40	130.00	130.65	130.65	5,025
17 Jul 2023	132.05	132.15	130.20	131.45	131.45	374
14 Jul 2023	134.40	134.40	131.85	132.05	132.05	819
13 Jul 2023	132.65	134.45	132.35	133.60	133.60	2,550
12 Jul 2023	128.45	133.90	126.75	132.50	132.50	3,645
11 Jul 2023	127.20	128.60	125.80	128.50	128.50	730
10 Jul 2023	126.15	128.05	125.55	126.70	126.70	539
07 Jul 2023	121.90	126.90	121.65	125.40	125.40	480
06 Jul 2023	126.20	126.20	120.80	122.05	122.05	1,078
05 Jul 2023	128.20	128.25	125.70	126.70	126.70	901
04 Jul 2023	128.80	130.80	126.85	129.10	129.10	1,211
03 Jul 2023	125.05	127.95	123.90	126.85	126.85	1,146
30 Jun 2023	124.35	126.60	124.30	125.60	125.60	758
29 Jun 2023	124.25	124.30	122.30	124.00	124.00	146
28 Jun 2023	121.15	124.30	120.70	123.75	123.75	262
27 Jun 2023	123.40	124.55	120.15	121.05	121.05	472
26 Jun 2023	121.10	123.50	120.95	123.00	123.00	685
23 Jun 2023	123.00	123.00	117.45	119.95	119.95	1,048
22 Jun 2023	114.80	123.95	114.70	121.90	121.90	1,966
21 Jun 2023	116.15	116.85	112.90	115.55	115.55	2,035
20 Jun 2023	119.50	119.55	114.90	116.50	116.50	2,567
19 Jun 2023	123.55	124.30	121.45	121.65	121.65	483
16 Jun 2023	121.15	125.55	121.10	123.75	123.75	462
15 Jun 2023	121.25	121.45	117.65	121.30	121.30	2,387
14 Jun 2023	126.60	126.60	121.35	121.55	121.55	1,491
13 Jun 2023	123.05	127.30	121.20	126.05	126.05	2,607
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	122.45	122.45	115.55	117.00	117.00	2,512
08 Jun 2023	122.00	123.90	121.80	122.10	122.10	920
07 Jun 2023	126.95	126.95	122.00	122.30	122.30	413
06 Jun 2023	126.30	127.35	125.20	127.15	127.15	294
05 Jun 2023	127.75	128.35	126.05	126.25	126.25	986
02 Jun 2023	125.05	128.05	122.90	128.05	128.05	273
01 Jun 2023	-	-	-	-	-	-
31 May 2023	128.00	128.65	123.70	124.35	124.35	560
30 May 2023	129.25	131.45	128.10	128.35	128.35	1,112
29 May 2023	128.55	130.75	128.55	128.80	128.80	918
26 May 2023	124.75	128.90	124.75	128.10	128.10	394
25 May 2023	126.30	126.90	125.10	125.10	125.10	1,637
24 May 2023	128.25	129.70	124.95	126.00	126.00	1,041
23 May 2023	-	-	-	-	-	-
22 May 2023	127.95	132.10	127.55	129.65	129.65	1,629
19 May 2023	127.55	129.30	126.90	127.85	127.85	905
18 May 2023	125.00	129.25	124.90	127.30	127.30	1,620
18 May 2023	12 Dividend
17 May 2023	136.95	137.15	134.15	136.10	124.10	1,872
16 May 2023	141.60	141.85	136.00	136.70	124.65	4,579
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Wacker Chemie AG (WCH.SG)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)