New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023134.35137.50134.30135.10135.1070
28 Sept 2023130.80134.15127.70133.90133.90189
27 Sept 2023130.20132.40129.85130.70130.7032
26 Sept 2023132.50132.65129.45130.00130.00320
25 Sept 2023133.80133.90131.00133.20133.20856
22 Sept 2023134.30136.45134.05134.10134.10138
21 Sept 2023136.00137.15133.45134.00134.001,280
20 Sept 2023137.80141.20137.40137.40137.4099
19 Sept 2023135.90138.10135.90137.65137.65-
18 Sept 2023139.30139.50136.45136.45136.451
15 Sept 2023137.15141.35137.05139.30139.30492
14 Sept 2023134.35136.80133.65136.30136.30233
13 Sept 2023132.15136.00132.15133.95133.95285
12 Sept 2023135.90136.00131.95132.65132.6588
11 Sept 2023133.75136.80133.70136.10136.10260
08 Sept 2023133.25133.70131.20133.25133.2528
07 Sept 2023135.25135.85132.60132.75132.75285
06 Sept 2023132.30136.50132.25135.85135.85925
05 Sept 2023135.70135.70132.20132.30132.301,107
04 Sept 2023136.75137.05135.80136.15136.15110
01 Sept 2023136.70137.45135.70136.00136.001,780
31 Aug 2023137.45138.60135.90136.00136.00329
30 Aug 2023140.35140.55137.40137.60137.602,496
29 Aug 2023136.90140.30136.90139.70139.701,207
28 Aug 2023132.95137.55132.90136.70136.7011
25 Aug 2023130.50132.80130.40132.25132.25554
24 Aug 2023130.80132.65130.00130.10130.1010
23 Aug 2023131.75132.20127.80130.20130.20410
22 Aug 2023131.30132.50130.85131.15131.15285
21 Aug 2023129.20132.55129.15130.80130.8070
18 Aug 2023131.50131.60129.30130.05130.052,228
17 Aug 2023133.10133.10130.95131.35131.35874
16 Aug 2023133.20134.70132.55133.55133.55770
15 Aug 2023136.55136.80133.00133.20133.20403
14 Aug 2023137.15137.15135.25136.10136.10102
11 Aug 2023139.10139.85136.40137.10137.10486
10 Aug 2023138.25140.45138.15139.25139.25330
09 Aug 2023139.30139.45137.55137.75137.7574
08 Aug 2023137.90138.80137.25138.70138.70330
07 Aug 2023------
04 Aug 2023137.75139.00135.80137.40137.4039
03 Aug 2023138.15139.10136.75137.05137.0521
02 Aug 2023138.25139.70137.20138.45138.451,585
01 Aug 2023141.15141.15139.50140.35140.35345
31 Jul 2023140.45141.95140.30141.35141.35371
28 Jul 2023137.55141.55136.15140.30140.301,110
27 Jul 2023136.20140.75134.70137.15137.151,326
26 Jul 2023139.60139.65134.75136.20136.20444
25 Jul 2023137.65140.00137.50139.65139.652,234
24 Jul 2023135.00138.65135.00137.60137.60366
21 Jul 2023139.00139.40135.45135.60135.601,328
20 Jul 2023136.20140.55136.15139.10139.105,024
19 Jul 2023131.35138.05130.05136.75136.751,682
18 Jul 2023131.15136.40130.00130.65130.655,025
17 Jul 2023132.05132.15130.20131.45131.45374
14 Jul 2023134.40134.40131.85132.05132.05819
13 Jul 2023132.65134.45132.35133.60133.602,550
12 Jul 2023128.45133.90126.75132.50132.503,645
11 Jul 2023127.20128.60125.80128.50128.50730
10 Jul 2023126.15128.05125.55126.70126.70539
07 Jul 2023121.90126.90121.65125.40125.40480
06 Jul 2023126.20126.20120.80122.05122.051,078
05 Jul 2023128.20128.25125.70126.70126.70901
04 Jul 2023128.80130.80126.85129.10129.101,211
03 Jul 2023125.05127.95123.90126.85126.851,146
30 Jun 2023124.35126.60124.30125.60125.60758
29 Jun 2023124.25124.30122.30124.00124.00146
28 Jun 2023121.15124.30120.70123.75123.75262
27 Jun 2023123.40124.55120.15121.05121.05472
26 Jun 2023121.10123.50120.95123.00123.00685
23 Jun 2023123.00123.00117.45119.95119.951,048
22 Jun 2023114.80123.95114.70121.90121.901,966
21 Jun 2023116.15116.85112.90115.55115.552,035
20 Jun 2023119.50119.55114.90116.50116.502,567
19 Jun 2023123.55124.30121.45121.65121.65483
16 Jun 2023121.15125.55121.10123.75123.75462
15 Jun 2023121.25121.45117.65121.30121.302,387
14 Jun 2023126.60126.60121.35121.55121.551,491
13 Jun 2023123.05127.30121.20126.05126.052,607
12 Jun 2023------
09 Jun 2023122.45122.45115.55117.00117.002,512
08 Jun 2023122.00123.90121.80122.10122.10920
07 Jun 2023126.95126.95122.00122.30122.30413
06 Jun 2023126.30127.35125.20127.15127.15294
05 Jun 2023127.75128.35126.05126.25126.25986
02 Jun 2023125.05128.05122.90128.05128.05273
01 Jun 2023------
31 May 2023128.00128.65123.70124.35124.35560
30 May 2023129.25131.45128.10128.35128.351,112
29 May 2023128.55130.75128.55128.80128.80918
26 May 2023124.75128.90124.75128.10128.10394
25 May 2023126.30126.90125.10125.10125.101,637
24 May 2023128.25129.70124.95126.00126.001,041
23 May 2023------
22 May 2023127.95132.10127.55129.65129.651,629
19 May 2023127.55129.30126.90127.85127.85905
18 May 2023125.00129.25124.90127.30127.301,620
18 May 202312 Dividend
17 May 2023136.95137.15134.15136.10124.101,872
16 May 2023141.60141.85136.00136.70124.654,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...