Wacker Chemie AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	86.720	87.500	86.480	87.120	82.915	53,923
2024-08-29	86.000	87.140	85.780	86.480	82.306	43,919
2024-08-28	86.160	86.820	85.140	86.100	81.944	73,705
2024-08-27	87.620	88.100	86.260	86.520	82.344	31,016
2024-08-26	87.060	87.980	86.380	87.280	83.067	23,529
2024-08-23	86.180	88.180	86.180	87.700	83.467	32,843
2024-08-22	86.580	86.960	85.640	86.200	82.039	33,320
2024-08-21	84.900	87.020	84.680	87.020	82.820	110,167
2024-08-20	86.180	86.620	84.900	85.080	80.974	83,427
2024-08-19	86.000	86.960	85.960	85.960	81.811	39,280
2024-08-16	85.820	86.360	85.180	85.840	81.697	58,833
2024-08-15	84.360	85.600	83.380	85.120	81.012	41,688
2024-08-14	84.020	84.460	82.820	83.900	79.851	57,794
2024-08-13	84.300	84.400	82.680	83.560	79.527	51,307
2024-08-12	84.660	84.880	83.760	84.060	80.003	31,087
2024-08-09	85.640	86.140	83.000	84.340	80.269	66,916
2024-08-08	84.900	85.200	83.580	85.060	80.955	89,374
2024-08-07	83.200	86.980	83.200	85.840	81.697	121,313
2024-08-06	84.240	85.520	81.520	82.420	78.442	118,289
2024-08-05	84.060	84.760	81.220	83.280	79.260	155,173
2024-08-02	88.920	89.640	86.500	86.780	82.592	159,563
2024-08-01	92.500	92.820	89.740	90.380	86.018	102,518
2024-07-31	92.140	92.960	91.180	92.800	88.321	93,761
2024-07-30	94.000	94.060	90.900	92.160	87.712	155,407
2024-07-29	94.360	94.560	91.380	93.700	89.177	163,107
2024-07-26	101.25	102.90	93.480	93.480	88.968	316,398
2024-07-25	100.00	101.35	98.000	101.35	96.458	151,695
2024-07-24	99.500	100.80	98.520	100.30	95.459	82,064
2024-07-23	101.30	101.60	99.540	100.05	95.221	59,465
2024-07-22	100.85	102.40	100.70	101.15	96.268	50,733
2024-07-19	101.85	102.10	99.460	99.540	94.736	121,259
2024-07-18	104.30	106.10	102.70	102.70	97.743	69,179
2024-07-17	100.90	104.90	100.20	104.40	99.361	93,154
2024-07-16	102.00	102.20	99.980	101.15	96.268	76,250
2024-07-15	104.50	104.75	102.75	102.75	97.791	40,905
2024-07-12	104.35	106.30	103.50	105.20	100.12	50,659
2024-07-11	102.75	104.40	101.25	103.80	98.790	52,433
2024-07-10	102.30	102.90	101.30	102.10	97.172	41,961
2024-07-09	104.15	104.45	101.60	102.35	97.410	53,681
2024-07-08	103.95	105.00	102.75	104.20	99.171	55,352
2024-07-05	104.85	106.60	103.70	104.25	99.218	55,507
2024-07-04	103.25	104.90	102.90	104.50	99.456	42,223
2024-07-03	103.85	105.55	103.00	103.00	98.029	186,630
2024-07-02	101.00	104.20	99.580	103.75	98.742	116,368
2024-07-01	102.10	102.75	98.400	101.65	96.744	94,124
2024-06-28	102.80	104.65	101.80	101.80	96.887	63,672
2024-06-27	103.20	104.50	101.65	102.70	97.743	93,115
2024-06-26	101.95	103.40	101.20	103.05	98.076	131,360
2024-06-25	102.90	103.75	100.50	101.50	96.601	101,682
2024-06-24	99.560	102.90	99.240	102.15	97.220	65,025
2024-06-21	101.45	102.05	99.480	99.480	94.679	137,916
2024-06-20	99.180	103.00	98.740	101.55	96.649	134,801
2024-06-19	97.940	101.25	97.540	98.880	94.107	159,576
2024-06-18	96.340	98.320	94.900	98.260	93.517	152,832
2024-06-17	96.400	96.400	94.380	95.380	90.776	83,889
2024-06-14	99.300	99.320	94.860	96.000	91.366	170,209
2024-06-13	98.760	98.960	95.520	95.920	91.290	120,343
2024-06-12	98.620	100.00	98.200	99.820	95.002	67,433
2024-06-11	99.900	99.960	97.740	98.160	93.422	70,611
2024-06-10	98.740	99.700	97.700	99.600	94.793	76,461

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.0000 EUR
2025-05-08	2.5000 EUR
2024-05-09	3.0000 EUR
2023-05-18	12.0000 EUR
2022-05-23	8.0000 EUR
2021-05-13	2.0000 EUR
2020-08-05	0.5000 EUR
2020-05-21	2.5000 EUR
2019-05-24	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.