Wacker Chemie AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 100.55 | 100.55 | 98.120 | 99.780 | 94.964 | 94,744 |
| 2024-06-06 | 101.45 | 101.75 | 99.600 | 100.55 | 95.697 | 92,483 |
| 2024-06-05 | 101.00 | 102.80 | 100.20 | 101.00 | 96.125 | 109,300 |
| 2024-06-04 | 99.640 | 101.80 | 98.300 | 101.00 | 96.125 | 186,858 |
| 2024-06-03 | 103.00 | 103.20 | 99.500 | 99.960 | 95.135 | 80,671 |
| 2024-05-31 | 102.50 | 102.50 | 101.00 | 101.90 | 96.982 | 76,487 |
| 2024-05-30 | 100.00 | 102.80 | 99.600 | 102.70 | 97.743 | 61,830 |
| 2024-05-29 | 102.45 | 102.55 | 100.45 | 100.45 | 95.602 | 75,575 |
| 2024-05-28 | 105.55 | 105.85 | 102.55 | 103.10 | 98.124 | 74,867 |
| 2024-05-27 | 101.65 | 107.80 | 101.40 | 105.80 | 100.69 | 162,534 |
| 2024-05-24 | 97.900 | 101.80 | 97.000 | 101.45 | 96.553 | 104,541 |
| 2024-05-23 | 102.30 | 102.30 | 98.880 | 99.500 | 94.698 | 87,216 |
| 2024-05-22 | 100.90 | 102.55 | 99.160 | 101.55 | 96.649 | 130,032 |
| 2024-05-21 | 103.35 | 103.55 | 100.25 | 101.45 | 96.553 | 120,636 |
| 2024-05-20 | 103.10 | 104.55 | 102.80 | 104.00 | 98.980 | 43,857 |
| 2024-05-17 | 104.70 | 104.80 | 101.70 | 103.15 | 98.171 | 104,340 |
| 2024-05-16 | 103.15 | 108.00 | 102.80 | 105.50 | 100.41 | 180,801 |
| 2024-05-15 | 102.65 | 104.65 | 102.20 | 102.75 | 97.791 | 76,884 |
| 2024-05-14 | 100.45 | 103.65 | 99.320 | 102.75 | 97.791 | 112,450 |
| 2024-05-13 | 100.60 | 101.30 | 99.420 | 101.10 | 96.220 | 83,675 |
| 2024-05-10 | 101.00 | 101.45 | 100.10 | 100.85 | 95.982 | 114,564 |
| 2024-05-09 | 100.85 | 101.55 | 99.900 | 100.65 | 95.792 | 61,084 |
| 2024-05-08 | 105.00 | 105.55 | 102.20 | 102.65 | 94.840 | 87,386 |
| 2024-05-07 | 102.50 | 106.35 | 102.50 | 105.50 | 97.473 | 91,340 |
| 2024-05-06 | 102.90 | 103.00 | 102.00 | 102.40 | 94.609 | 47,333 |
| 2024-05-03 | 102.40 | 105.35 | 102.25 | 102.25 | 94.471 | 106,000 |
| 2024-05-02 | 101.20 | 102.50 | 100.95 | 102.00 | 94.240 | 67,278 |
| 2024-04-30 | 101.90 | 102.10 | 100.30 | 100.60 | 92.946 | 99,840 |
| 2024-04-29 | 101.30 | 102.35 | 100.25 | 101.65 | 93.916 | 98,511 |
| 2024-04-26 | 103.45 | 103.60 | 100.30 | 100.30 | 92.669 | 189,333 |
| 2024-04-25 | 107.40 | 108.70 | 101.85 | 101.85 | 94.101 | 127,752 |
| 2024-04-24 | 109.00 | 109.10 | 106.25 | 106.30 | 98.213 | 88,881 |
| 2024-04-23 | 110.80 | 110.80 | 107.60 | 108.70 | 100.43 | 130,215 |
| 2024-04-22 | 110.15 | 110.55 | 107.90 | 110.15 | 101.77 | 116,834 |
| 2024-04-19 | 105.90 | 110.40 | 105.05 | 109.65 | 101.31 | 156,020 |
| 2024-04-18 | 107.85 | 107.95 | 104.35 | 106.10 | 98.028 | 114,459 |
| 2024-04-17 | 107.00 | 108.90 | 107.00 | 107.55 | 99.368 | 83,105 |
| 2024-04-16 | 107.20 | 108.45 | 105.35 | 107.40 | 99.229 | 117,669 |
| 2024-04-15 | 109.15 | 110.15 | 107.80 | 108.20 | 99.968 | 81,545 |
| 2024-04-12 | 111.05 | 111.70 | 109.20 | 109.45 | 101.12 | 121,912 |
| 2024-04-11 | 112.60 | 114.25 | 108.90 | 109.65 | 101.31 | 236,820 |
| 2024-04-10 | 114.60 | 115.05 | 111.15 | 113.55 | 104.91 | 144,950 |
| 2024-04-09 | 116.05 | 116.30 | 113.15 | 113.55 | 104.91 | 82,874 |
| 2024-04-08 | 114.50 | 116.70 | 114.20 | 115.75 | 106.94 | 131,023 |
| 2024-04-05 | 113.20 | 114.65 | 111.50 | 111.60 | 103.11 | 116,995 |
| 2024-04-04 | 112.35 | 114.60 | 111.15 | 114.10 | 105.42 | 113,428 |
| 2024-04-03 | 105.65 | 113.75 | 105.15 | 112.70 | 104.13 | 280,053 |
| 2024-04-02 | 105.00 | 106.85 | 103.40 | 104.55 | 96.596 | 178,505 |
| 2024-03-28 | 108.55 | 109.30 | 103.75 | 104.55 | 96.596 | 465,661 |
| 2024-03-27 | 107.70 | 108.00 | 105.00 | 108.00 | 99.783 | 131,893 |
| 2024-03-26 | 108.40 | 109.15 | 106.05 | 107.30 | 99.137 | 77,944 |
| 2024-03-25 | 109.80 | 109.80 | 107.65 | 108.30 | 100.06 | 68,898 |
| 2024-03-22 | 108.15 | 112.00 | 108.15 | 110.30 | 101.91 | 154,461 |
| 2024-03-21 | 110.00 | 111.85 | 108.10 | 108.50 | 100.25 | 150,325 |
| 2024-03-20 | 105.65 | 108.20 | 105.15 | 107.75 | 99.552 | 136,624 |
| 2024-03-19 | 106.10 | 108.50 | 105.90 | 106.15 | 98.074 | 70,341 |
| 2024-03-18 | 107.75 | 109.05 | 105.55 | 106.25 | 98.166 | 99,524 |
| 2024-03-15 | 105.05 | 108.80 | 105.00 | 106.60 | 98.490 | 654,642 |
| 2024-03-14 | 107.90 | 109.80 | 104.15 | 104.65 | 96.688 | 151,563 |
| 2024-03-13 | 109.85 | 112.50 | 108.00 | 108.40 | 100.15 | 157,402 |
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.