New Zealand markets closed

Wacker Chemie AG (WCH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
125.55+0.35 (+0.28%)
At close: 09:55PM CET
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Nov 2022113.45121.90113.35120.90120.901,646
09 Nov 2022118.30118.75112.85113.00113.001,278
08 Nov 2022117.75119.05114.95118.10118.10611
07 Nov 2022118.20119.05117.10118.05118.05961
04 Nov 2022115.10120.10115.10118.55118.55628
03 Nov 2022114.55115.05112.25114.40114.4036
02 Nov 2022116.90117.50114.20114.40114.40400
01 Nov 2022118.95120.40115.90116.40116.401,518
31 Oct 2022117.70119.70117.30117.50117.50380
28 Oct 2022116.60119.05114.45118.00118.00-
27 Oct 2022114.05118.45112.55116.45116.45890
26 Oct 2022116.10117.55113.95117.55117.55320
25 Oct 2022117.20118.90113.40115.65115.65503
24 Oct 2022114.05118.10113.30116.70116.70109
21 Oct 2022111.50115.55110.70114.80114.80708
20 Oct 2022108.35113.60108.20111.75111.75544
19 Oct 2022110.05111.05108.20108.50108.5060
18 Oct 2022105.40110.90105.40109.55109.55712
17 Oct 2022101.45105.60100.00103.90103.901,152
14 Oct 2022106.25108.20100.20100.60100.60528
13 Oct 2022105.40105.5098.70105.20105.20366
12 Oct 2022105.30106.40102.30105.85105.85570
11 Oct 2022107.90108.00102.80104.05104.05430
10 Oct 2022103.10112.00103.10108.55108.55840
07 Oct 2022105.65107.35103.30103.65103.6580
06 Oct 2022106.80109.05105.60105.80105.80243
05 Oct 2022112.50112.60105.20105.80105.80328
04 Oct 2022111.40113.85111.40112.95112.95350
03 Oct 2022105.05110.25104.00110.00110.00587
30 Sept 2022103.80105.75102.55105.00105.002,312
29 Sept 2022114.70114.90101.55103.50103.50752
28 Sept 2022113.80116.50111.30116.35116.3564
27 Sept 2022118.00118.55113.65114.30114.30220
26 Sept 2022116.05118.40115.55116.35116.35358
23 Sept 2022124.20124.20115.50117.45117.451,372
22 Sept 2022125.10127.40123.55124.35124.35214
21 Sept 2022124.05128.90123.25125.90125.901,950
20 Sept 2022130.50130.50123.60124.55124.55212
19 Sept 2022128.60130.40126.10130.35130.35574
16 Sept 2022135.60135.65127.35129.30129.301,531
15 Sept 2022145.10145.15134.95136.05136.051,352
14 Sept 2022148.20151.00144.10145.25145.25246
13 Sept 2022149.40154.05148.20148.30148.302,092
12 Sept 2022149.30154.25149.25151.95151.95736
09 Sept 2022146.85150.00146.85148.90148.90440
08 Sept 2022143.80149.10143.30146.45146.45213
07 Sept 2022137.40144.30137.40143.50143.50401
06 Sept 2022137.90141.60137.90138.15138.1577
05 Sept 2022136.75139.40136.15137.95137.95188
02 Sept 2022137.65142.10137.65138.05138.0589
01 Sept 2022141.00141.00136.20138.05138.05450
31 Aug 2022142.25144.45139.75142.05142.05250
30 Aug 2022142.65143.05140.05140.60140.60-
29 Aug 2022135.75143.15134.95141.80141.801,427
26 Aug 2022139.65142.30136.10136.10136.10200
25 Aug 2022142.25144.20139.45140.00140.00402
24 Aug 2022141.20141.75138.30141.30141.3045
23 Aug 2022140.45142.50140.05141.15141.1574
22 Aug 2022147.15147.15139.05140.70140.70572
19 Aug 2022150.40150.50146.40146.80146.80706
18 Aug 2022149.70154.00149.65150.90150.90231
17 Aug 2022154.90155.65148.35149.85149.85240
16 Aug 2022152.25155.20152.10154.85154.85210
15 Aug 2022154.25154.50151.20152.85152.8513
12 Aug 2022153.45154.90152.10153.80153.8050
11 Aug 2022153.90154.55152.35153.05153.05914
10 Aug 2022149.60153.55148.20153.20153.20271
09 Aug 2022151.10153.65150.20150.20150.20105
08 Aug 2022153.10155.50151.10151.10151.10644
05 Aug 2022150.95153.90150.15152.45152.45140
04 Aug 2022152.20153.80150.40150.95150.952,800
03 Aug 2022149.30152.20149.10151.95151.95265
02 Aug 2022143.80149.80142.55148.65148.65307
01 Aug 2022146.20147.00143.15144.80144.80374
29 Jul 2022146.30148.60143.85146.55146.553,901
28 Jul 2022136.05147.20136.05146.60146.603,632
27 Jul 2022130.25133.95130.15133.50133.501,012
26 Jul 2022135.75135.80127.75129.55129.55693
25 Jul 2022138.85140.90135.65136.50136.501,169
22 Jul 2022140.50142.00139.00139.45139.451,420
21 Jul 2022143.60145.05139.95141.20141.201,174
20 Jul 2022143.15144.70139.55141.60141.60577
19 Jul 2022133.55142.75133.45142.35142.35470
18 Jul 2022132.50138.55132.50133.30133.30859
15 Jul 2022129.75134.00129.20132.10132.10239
14 Jul 2022132.80132.80126.10129.45129.451,425
13 Jul 2022131.30133.90129.05133.35133.3594
12 Jul 2022135.40135.40130.40131.35131.35303
11 Jul 2022137.65140.70135.00136.70136.70174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...