Wacker Chemie AG (WCH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 104.50 | 110.05 | 104.50 | 109.30 | 109.30 | 100 |
| 18 Apr 2024 | 107.65 | 107.75 | 104.50 | 105.40 | 105.40 | 315 |
| 17 Apr 2024 | 107.00 | 108.80 | 106.90 | 107.35 | 107.35 | 592 |
| 16 Apr 2024 | 106.70 | 107.95 | 105.55 | 107.25 | 107.25 | 190 |
| 15 Apr 2024 | 110.45 | 110.45 | 107.05 | 107.05 | 107.05 | 767 |
| 12 Apr 2024 | 110.20 | 111.25 | 108.85 | 109.20 | 109.20 | 320 |
| 11 Apr 2024 | 111.90 | 114.05 | 109.05 | 110.25 | 110.25 | 1,393 |
| 10 Apr 2024 | 114.75 | 114.75 | 112.25 | 112.80 | 112.80 | 796 |
| 09 Apr 2024 | 115.45 | 116.10 | 113.30 | 113.80 | 113.80 | 235 |
| 08 Apr 2024 | 114.35 | 116.50 | 114.10 | 115.40 | 115.40 | 1,125 |
| 05 Apr 2024 | 112.60 | 114.30 | 111.30 | 111.50 | 111.50 | 570 |
| 04 Apr 2024 | 111.60 | 114.65 | 111.60 | 111.85 | 111.85 | 2,241 |
| 03 Apr 2024 | 104.35 | 113.70 | 104.35 | 111.30 | 111.30 | 3,627 |
| 02 Apr 2024 | 104.20 | 106.70 | 103.80 | 104.45 | 104.45 | 730 |
| 28 Mar 2024 | 107.05 | 109.20 | 103.65 | 104.45 | 104.45 | 261 |
| 27 Mar 2024 | 107.00 | 107.70 | 105.25 | 107.40 | 107.40 | 70 |
| 26 Mar 2024 | 108.30 | 108.95 | 106.05 | 107.00 | 107.00 | 235 |
| 25 Mar 2024 | 109.65 | 109.65 | 107.70 | 108.10 | 108.10 | 615 |
| 22 Mar 2024 | 108.20 | 111.95 | 108.20 | 110.10 | 110.10 | 280 |
| 21 Mar 2024 | 108.10 | 110.90 | 107.65 | 108.00 | 108.00 | 480 |
| 20 Mar 2024 | 106.10 | 108.30 | 105.40 | 108.20 | 108.20 | 10 |
| 19 Mar 2024 | 106.05 | 107.90 | 106.05 | 106.10 | 106.10 | 40 |
| 18 Mar 2024 | 106.45 | 108.85 | 105.80 | 106.05 | 106.05 | 289 |
| 15 Mar 2024 | 104.25 | 108.75 | 104.25 | 106.70 | 106.70 | 476 |
| 14 Mar 2024 | 107.30 | 109.85 | 104.15 | 104.30 | 104.30 | 531 |
| 13 Mar 2024 | 109.60 | 112.30 | 107.90 | 108.25 | 108.25 | 430 |
| 12 Mar 2024 | 104.05 | 112.90 | 104.05 | 109.60 | 109.60 | 4,587 |
| 11 Mar 2024 | 103.75 | 104.60 | 102.50 | 103.65 | 103.65 | 703 |
| 08 Mar 2024 | 105.75 | 106.80 | 103.55 | 104.45 | 104.45 | 6,951 |
| 07 Mar 2024 | 103.20 | 106.35 | 102.80 | 105.75 | 105.75 | 321 |
| 06 Mar 2024 | 101.10 | 104.85 | 101.05 | 103.30 | 103.30 | 350 |
| 05 Mar 2024 | 102.70 | 102.75 | 100.50 | 100.90 | 100.90 | 133 |
| 04 Mar 2024 | 104.50 | 104.90 | 102.15 | 103.10 | 103.10 | 743 |
| 01 Mar 2024 | 101.40 | 105.70 | 101.40 | 104.70 | 104.70 | 182 |
| 29 Feb 2024 | 100.55 | 102.35 | 98.86 | 100.95 | 100.95 | 1,070 |
| 28 Feb 2024 | 99.44 | 102.30 | 99.36 | 100.40 | 100.40 | 1,619 |
| 27 Feb 2024 | 96.78 | 99.30 | 96.50 | 99.20 | 99.20 | 710 |
| 26 Feb 2024 | 97.38 | 97.44 | 96.26 | 96.90 | 96.90 | 1,024 |
| 23 Feb 2024 | 97.72 | 99.08 | 96.08 | 97.40 | 97.40 | 2,923 |
| 22 Feb 2024 | 99.54 | 100.15 | 96.74 | 97.78 | 97.78 | 872 |
| 21 Feb 2024 | 99.50 | 99.86 | 98.44 | 99.10 | 99.10 | 224 |
| 20 Feb 2024 | 101.45 | 103.20 | 98.68 | 99.36 | 99.36 | 334 |
| 19 Feb 2024 | 100.65 | 102.15 | 100.15 | 102.10 | 102.10 | 498 |
| 16 Feb 2024 | 99.16 | 101.40 | 99.16 | 101.00 | 101.00 | 288 |
| 15 Feb 2024 | 96.26 | 99.18 | 96.26 | 98.84 | 98.84 | 736 |
| 14 Feb 2024 | 96.80 | 97.42 | 95.86 | 96.54 | 96.54 | 954 |
| 13 Feb 2024 | 97.16 | 98.80 | 95.38 | 96.14 | 96.14 | 1,300 |
| 12 Feb 2024 | 97.22 | 99.56 | 96.56 | 98.02 | 98.02 | 1,230 |
| 09 Feb 2024 | 99.64 | 100.15 | 96.30 | 96.92 | 96.92 | 572 |
| 08 Feb 2024 | 100.50 | 101.60 | 99.28 | 100.10 | 100.10 | 360 |
| 07 Feb 2024 | 103.05 | 103.30 | 99.90 | 100.40 | 100.40 | 1,598 |
| 06 Feb 2024 | 103.20 | 104.05 | 99.24 | 102.65 | 102.65 | 604 |
| 05 Feb 2024 | 102.05 | 105.00 | 102.05 | 103.45 | 103.45 | 665 |
| 02 Feb 2024 | 102.00 | 102.75 | 101.15 | 101.85 | 101.85 | 200 |
| 01 Feb 2024 | 100.95 | 101.90 | 99.32 | 101.55 | 101.55 | 180 |
| 31 Jan 2024 | 100.55 | 102.35 | 98.48 | 100.55 | 100.55 | 292 |
| 30 Jan 2024 | 101.35 | 102.05 | 100.20 | 100.65 | 100.65 | 1,850 |
| 29 Jan 2024 | 98.70 | 102.05 | 97.42 | 101.50 | 101.50 | 625 |
| 26 Jan 2024 | 99.42 | 101.60 | 98.94 | 100.35 | 100.35 | 1,070 |
| 25 Jan 2024 | 101.30 | 101.55 | 97.84 | 99.64 | 99.64 | 2,315 |
| 24 Jan 2024 | 101.75 | 102.05 | 100.30 | 101.10 | 101.10 | 1,434 |
| 23 Jan 2024 | 96.02 | 102.20 | 96.02 | 101.30 | 101.30 | 2,173 |
| 22 Jan 2024 | 95.98 | 96.16 | 94.62 | 95.76 | 95.76 | 2,254 |
| 19 Jan 2024 | 94.60 | 96.08 | 94.36 | 95.10 | 95.10 | 1,084 |
| 18 Jan 2024 | 92.08 | 95.12 | 92.08 | 94.30 | 94.30 | 2,178 |
| 17 Jan 2024 | 94.52 | 94.98 | 90.40 | 91.86 | 91.86 | 3,980 |
| 16 Jan 2024 | 96.20 | 96.62 | 94.34 | 96.62 | 96.62 | 2,456 |
| 15 Jan 2024 | 99.28 | 99.28 | 95.68 | 95.80 | 95.80 | 2,267 |
| 12 Jan 2024 | 100.00 | 101.50 | 99.10 | 100.35 | 100.35 | 2,648 |
| 11 Jan 2024 | 103.00 | 103.20 | 101.15 | 101.60 | 101.60 | 1,487 |
| 10 Jan 2024 | 104.30 | 105.05 | 102.10 | 102.50 | 102.50 | 1,650 |
| 09 Jan 2024 | 109.45 | 109.45 | 104.35 | 104.80 | 104.80 | 738 |
| 08 Jan 2024 | 105.90 | 109.05 | 104.50 | 109.05 | 109.05 | 2,023 |
| 05 Jan 2024 | 104.45 | 106.10 | 103.70 | 105.20 | 105.20 | 946 |
| 04 Jan 2024 | 105.85 | 107.95 | 104.15 | 104.70 | 104.70 | 2,494 |
| 03 Jan 2024 | 113.20 | 113.20 | 107.35 | 107.80 | 107.80 | 2,217 |
| 02 Jan 2024 | 114.15 | 115.35 | 112.45 | 113.10 | 113.10 | 301 |
| 29 Dec 2023 | 114.10 | 114.75 | 113.55 | 114.20 | 114.20 | 656 |
| 28 Dec 2023 | 114.60 | 115.10 | 114.10 | 114.10 | 114.10 | 422 |
| 27 Dec 2023 | 114.00 | 115.70 | 113.75 | 114.40 | 114.40 | 560 |
| 22 Dec 2023 | 113.95 | 114.40 | 113.60 | 113.80 | 113.80 | 210 |
| 21 Dec 2023 | 113.95 | 114.60 | 113.50 | 114.50 | 114.50 | 210 |
| 20 Dec 2023 | 114.10 | 116.15 | 113.95 | 114.60 | 114.60 | 240 |
| 19 Dec 2023 | 111.95 | 114.15 | 111.85 | 114.15 | 114.15 | 270 |
| 18 Dec 2023 | 114.35 | 115.95 | 112.20 | 112.30 | 112.30 | 332 |
| 15 Dec 2023 | 114.50 | 116.35 | 114.00 | 114.75 | 114.75 | 209 |
| 14 Dec 2023 | 110.00 | 115.00 | 109.60 | 113.80 | 113.80 | 1,335 |
| 13 Dec 2023 | 110.05 | 113.00 | 104.30 | 109.20 | 109.20 | 1,303 |
| 12 Dec 2023 | 112.55 | 112.70 | 110.25 | 110.30 | 110.30 | 309 |
| 11 Dec 2023 | 111.15 | 112.65 | 109.70 | 112.65 | 112.65 | 384 |
| 08 Dec 2023 | 109.30 | 111.10 | 109.00 | 110.40 | 110.40 | 250 |
| 07 Dec 2023 | 112.45 | 112.85 | 108.45 | 109.40 | 109.40 | 981 |
| 06 Dec 2023 | 111.40 | 113.45 | 111.40 | 112.70 | 112.70 | 738 |
| 05 Dec 2023 | 110.60 | 112.00 | 109.45 | 111.25 | 111.25 | 1,340 |
| 04 Dec 2023 | 112.35 | 112.70 | 110.70 | 111.10 | 111.10 | 280 |
| 01 Dec 2023 | 112.55 | 112.55 | 110.00 | 112.00 | 112.00 | 1,671 |
| 30 Nov 2023 | 113.15 | 113.25 | 110.60 | 111.95 | 111.95 | 228 |
| 29 Nov 2023 | 111.80 | 114.20 | 111.70 | 112.75 | 112.75 | 376 |
| 28 Nov 2023 | 112.35 | 112.75 | 110.75 | 112.30 | 112.30 | 480 |
| 27 Nov 2023 | 114.00 | 114.05 | 112.05 | 112.60 | 112.60 | 185 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.